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 |
| Mar 13, 2019 | $7.67 | $7.76 | $7.52 | $7.69 | 49 912 |
| Mar 12, 2019 | $7.54 | $7.82 | $7.51 | $7.54 | 139 010 |
| Mar 11, 2019 | $7.61 | $7.68 | $7.42 | $7.46 | 38 954 |
| Mar 08, 2019 | $7.35 | $7.64 | $7.20 | $7.64 | 55 451 |
| Mar 07, 2019 | $7.24 | $7.36 | $7.17 | $7.35 | 22 180 |
| Mar 06, 2019 | $7.20 | $7.33 | $7.14 | $7.25 | 30 966 |
| Mar 05, 2019 | $7.26 | $7.31 | $7.06 | $7.25 | 30 116 |
| Mar 04, 2019 | $7.30 | $7.37 | $7.05 | $7.27 | 49 136 |
| Mar 01, 2019 | $7.06 | $7.35 | $7.00 | $7.35 | 19 010 |
| Feb 28, 2019 | $7.12 | $7.20 | $6.98 | $7.16 | 37 147 |
| Feb 27, 2019 | $7.33 | $7.34 | $7.06 | $7.14 | 22 703 |
| Feb 26, 2019 | $7.03 | $7.27 | $6.98 | $7.25 | 41 054 |
| Feb 25, 2019 | $7.02 | $7.09 | $6.98 | $7.01 | 23 724 |
| Feb 22, 2019 | $6.95 | $7.03 | $6.92 | $6.98 | 39 867 |
| Feb 21, 2019 | $7.13 | $7.13 | $6.91 | $6.99 | 47 832 |
| Feb 20, 2019 | $7.19 | $7.33 | $7.06 | $7.06 | 88 549 |
| Feb 19, 2019 | $7.30 | $7.30 | $7.04 | $7.18 | 33 185 |
| Feb 15, 2019 | $7.34 | $7.50 | $7.30 | $7.32 | 17 546 |
| Feb 14, 2019 | $7.33 | $7.53 | $7.33 | $7.37 | 36 965 |
| Feb 13, 2019 | $7.44 | $7.44 | $7.35 | $7.38 | 6 710 |
| Feb 12, 2019 | $7.40 | $7.55 | $7.40 | $7.42 | 6 717 |
| Feb 11, 2019 | $7.37 | $7.40 | $7.34 | $7.39 | 5 541 |
| Feb 08, 2019 | $7.30 | $7.41 | $7.30 | $7.31 | 9 218 |
| Feb 07, 2019 | $7.66 | $7.66 | $7.31 | $7.36 | 52 204 |
| Feb 06, 2019 | $7.68 | $7.72 | $7.55 | $7.67 | 34 060 |
