NASDAQ:ABDC
Delisted
Alcentra Capital Corp. Stock Price (Quote)
$8.90
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.90 | $8.90 | Wednesday, 15th Apr 2020 ABDC stock ended at $8.90. During the day the stock fluctuated 0% from a day low at $8.90 to a day high of $8.90. |
| 90 days | $8.79 | $9.50 | |
| 52 weeks | $7.79 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2017 | $13.41 | $13.60 | $13.19 | $13.53 | 57 618 |
| Jul 03, 2017 | $13.16 | $13.49 | $13.16 | $13.28 | 32 444 |
| Jun 30, 2017 | $13.50 | $13.62 | $13.25 | $13.59 | 83 495 |
| Jun 29, 2017 | $13.25 | $13.59 | $13.22 | $13.50 | 116 135 |
| Jun 28, 2017 | $13.42 | $13.44 | $13.05 | $13.37 | 64 752 |
| Jun 27, 2017 | $13.67 | $13.76 | $13.60 | $13.71 | 82 103 |
| Jun 26, 2017 | $13.57 | $13.74 | $13.46 | $13.67 | 70 638 |
| Jun 23, 2017 | $13.47 | $13.49 | $13.33 | $13.45 | 31 792 |
| Jun 22, 2017 | $13.40 | $13.55 | $13.18 | $13.47 | 50 096 |
| Jun 21, 2017 | $13.45 | $13.69 | $13.40 | $13.43 | 38 882 |
| Jun 20, 2017 | $13.45 | $13.52 | $13.45 | $13.45 | 33 506 |
| Jun 19, 2017 | $13.26 | $13.54 | $13.26 | $13.50 | 43 009 |
| Jun 16, 2017 | $13.40 | $13.48 | $13.25 | $13.28 | 36 006 |
| Jun 15, 2017 | $13.30 | $13.52 | $13.30 | $13.33 | 35 196 |
| Jun 14, 2017 | $13.32 | $13.51 | $13.25 | $13.35 | 36 121 |
| Jun 13, 2017 | $13.25 | $13.44 | $13.16 | $13.36 | 35 445 |
| Jun 12, 2017 | $13.15 | $13.29 | $13.15 | $13.28 | 43 269 |
| Jun 09, 2017 | $13.15 | $13.34 | $13.13 | $13.18 | 33 618 |
| Jun 08, 2017 | $13.17 | $13.25 | $13.15 | $13.15 | 39 269 |
| Jun 07, 2017 | $13.19 | $13.25 | $13.15 | $13.18 | 20 855 |
| Jun 06, 2017 | $13.21 | $13.38 | $13.18 | $13.18 | 38 030 |
| Jun 05, 2017 | $13.20 | $13.28 | $13.18 | $13.23 | 32 427 |
| Jun 02, 2017 | $13.24 | $13.58 | $13.20 | $13.20 | 42 652 |
| Jun 01, 2017 | $13.20 | $13.34 | $13.15 | $13.24 | 57 437 |
| May 31, 2017 | $13.21 | $13.46 | $13.20 | $13.20 | 60 906 |
