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 |
| May 23, 2019 | $8.56 | $8.69 | $8.44 | $8.52 | 26 016 |
| May 22, 2019 | $8.47 | $8.70 | $8.40 | $8.65 | 51 561 |
| May 21, 2019 | $8.47 | $8.64 | $8.45 | $8.50 | 31 942 |
| May 20, 2019 | $8.55 | $8.59 | $8.44 | $8.52 | 23 699 |
| May 17, 2019 | $8.55 | $8.60 | $8.50 | $8.51 | 51 406 |
| May 16, 2019 | $8.47 | $8.55 | $8.44 | $8.49 | 26 405 |
| May 15, 2019 | $8.38 | $8.48 | $8.35 | $8.42 | 36 510 |
| May 14, 2019 | $8.39 | $8.44 | $8.37 | $8.40 | 28 008 |
| May 13, 2019 | $8.34 | $8.42 | $8.31 | $8.35 | 15 355 |
| May 10, 2019 | $8.43 | $8.44 | $8.36 | $8.44 | 18 580 |
| May 09, 2019 | $8.35 | $8.42 | $8.29 | $8.42 | 29 829 |
| May 08, 2019 | $8.31 | $8.41 | $8.25 | $8.35 | 32 109 |
| May 07, 2019 | $8.27 | $8.43 | $8.25 | $8.27 | 27 716 |
| May 06, 2019 | $8.29 | $8.40 | $8.27 | $8.32 | 26 523 |
| May 03, 2019 | $8.37 | $8.44 | $8.25 | $8.25 | 20 997 |
| May 02, 2019 | $8.38 | $8.44 | $8.35 | $8.35 | 13 395 |
| May 01, 2019 | $8.47 | $8.50 | $8.35 | $8.43 | 14 173 |
| Apr 30, 2019 | $8.55 | $8.58 | $8.32 | $8.46 | 76 774 |
| Apr 29, 2019 | $8.46 | $8.55 | $8.41 | $8.50 | 46 299 |
| Apr 26, 2019 | $8.14 | $8.41 | $8.14 | $8.41 | 39 282 |
| Apr 25, 2019 | $8.05 | $8.15 | $7.97 | $8.15 | 48 898 |
| Apr 24, 2019 | $8.11 | $8.11 | $7.96 | $8.06 | 46 089 |
| Apr 23, 2019 | $8.05 | $8.20 | $8.05 | $8.07 | 59 125 |
| Apr 22, 2019 | $7.85 | $8.12 | $7.80 | $8.02 | 71 118 |
| Apr 18, 2019 | $7.87 | $8.00 | $7.79 | $7.92 | 60 840 |
