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 |
| Aug 05, 2019 | $8.31 | $8.32 | $8.25 | $8.28 | 11 412 |
| Aug 02, 2019 | $8.35 | $8.35 | $8.26 | $8.34 | 17 792 |
| Aug 01, 2019 | $8.32 | $8.36 | $8.25 | $8.35 | 8 970 |
| Jul 31, 2019 | $8.37 | $8.37 | $8.25 | $8.31 | 28 183 |
| Jul 30, 2019 | $8.34 | $8.34 | $8.28 | $8.33 | 12 332 |
| Jul 29, 2019 | $8.37 | $8.38 | $8.28 | $8.32 | 7 763 |
| Jul 26, 2019 | $8.24 | $8.38 | $8.23 | $8.38 | 4 472 |
| Jul 25, 2019 | $8.36 | $8.40 | $8.29 | $8.29 | 2 219 |
| Jul 24, 2019 | $8.33 | $8.40 | $8.32 | $8.36 | 18 574 |
| Jul 23, 2019 | $8.31 | $8.35 | $8.31 | $8.34 | 20 645 |
| Jul 22, 2019 | $8.35 | $8.35 | $8.30 | $8.33 | 3 372 |
| Jul 19, 2019 | $8.29 | $8.35 | $8.27 | $8.32 | 11 973 |
| Jul 18, 2019 | $8.28 | $8.32 | $8.23 | $8.29 | 18 561 |
| Jul 17, 2019 | $8.33 | $8.33 | $8.23 | $8.28 | 20 945 |
| Jul 16, 2019 | $8.33 | $8.33 | $8.23 | $8.29 | 33 552 |
| Jul 15, 2019 | $8.34 | $8.35 | $8.31 | $8.33 | 20 471 |
| Jul 12, 2019 | $8.31 | $8.35 | $8.30 | $8.32 | 17 823 |
| Jul 11, 2019 | $8.33 | $8.35 | $8.29 | $8.33 | 27 335 |
| Jul 10, 2019 | $8.35 | $8.39 | $8.29 | $8.33 | 20 162 |
| Jul 09, 2019 | $8.35 | $8.39 | $8.29 | $8.32 | 14 787 |
| Jul 08, 2019 | $8.39 | $8.40 | $8.32 | $8.37 | 11 490 |
| Jul 05, 2019 | $8.28 | $8.41 | $8.28 | $8.39 | 14 528 |
| Jul 03, 2019 | $8.31 | $8.39 | $8.27 | $8.34 | 14 136 |
| Jul 02, 2019 | $8.26 | $8.39 | $8.26 | $8.31 | 21 240 |
| Jul 01, 2019 | $8.39 | $8.53 | $8.25 | $8.25 | 20 415 |
