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 |
| Apr 17, 2019 | $7.85 | $7.95 | $7.80 | $7.86 | 25 843 |
| Apr 16, 2019 | $8.03 | $8.11 | $7.85 | $7.85 | 55 139 |
| Apr 15, 2019 | $7.89 | $8.06 | $7.89 | $7.99 | 51 041 |
| Apr 12, 2019 | $7.82 | $7.88 | $7.75 | $7.87 | 24 237 |
| Apr 11, 2019 | $7.82 | $7.83 | $7.78 | $7.78 | 15 008 |
| Apr 10, 2019 | $7.91 | $7.93 | $7.79 | $7.81 | 27 010 |
| Apr 09, 2019 | $7.99 | $8.00 | $7.85 | $7.85 | 14 755 |
| Apr 08, 2019 | $8.00 | $8.16 | $7.94 | $8.00 | 21 092 |
| Apr 05, 2019 | $7.67 | $8.08 | $7.67 | $7.98 | 106 602 |
| Apr 04, 2019 | $7.52 | $7.66 | $7.50 | $7.59 | 43 676 |
| Apr 03, 2019 | $7.51 | $7.60 | $7.50 | $7.51 | 54 069 |
| Apr 02, 2019 | $7.58 | $7.59 | $7.46 | $7.50 | 37 568 |
| Apr 01, 2019 | $7.57 | $7.63 | $7.50 | $7.55 | 42 500 |
| Mar 29, 2019 | $7.53 | $7.75 | $7.47 | $7.50 | 76 632 |
| Mar 28, 2019 | $7.48 | $7.58 | $7.45 | $7.51 | 43 163 |
| Mar 27, 2019 | $7.68 | $7.71 | $7.55 | $7.59 | 41 379 |
| Mar 26, 2019 | $7.53 | $7.75 | $7.53 | $7.68 | 49 545 |
| Mar 25, 2019 | $7.49 | $7.63 | $7.49 | $7.59 | 32 505 |
| Mar 22, 2019 | $7.55 | $7.61 | $7.50 | $7.52 | 25 932 |
| Mar 21, 2019 | $7.70 | $7.70 | $7.52 | $7.55 | 40 183 |
| Mar 20, 2019 | $7.63 | $7.73 | $7.57 | $7.70 | 23 646 |
| Mar 19, 2019 | $7.58 | $7.70 | $7.58 | $7.60 | 37 428 |
| Mar 18, 2019 | $7.55 | $7.65 | $7.51 | $7.58 | 20 513 |
| Mar 15, 2019 | $7.69 | $7.69 | $7.53 | $7.60 | 17 858 |
| Mar 14, 2019 | $7.69 | $7.73 | $7.59 | $7.63 | 38 381 |
