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 |
| Feb 05, 2019 | $7.69 | $7.81 | $7.64 | $7.66 | 38 634 |
| Feb 04, 2019 | $7.38 | $7.82 | $7.38 | $7.76 | 58 492 |
| Feb 01, 2019 | $7.34 | $7.39 | $7.31 | $7.35 | 19 302 |
| Jan 31, 2019 | $7.22 | $7.31 | $7.20 | $7.24 | 39 302 |
| Jan 30, 2019 | $7.01 | $7.23 | $7.00 | $7.20 | 70 256 |
| Jan 29, 2019 | $6.85 | $7.04 | $6.80 | $7.02 | 93 461 |
| Jan 28, 2019 | $6.82 | $6.88 | $6.82 | $6.88 | 68 666 |
| Jan 25, 2019 | $6.78 | $6.86 | $6.77 | $6.80 | 8 323 |
| Jan 24, 2019 | $6.72 | $6.78 | $6.72 | $6.74 | 9 188 |
| Jan 23, 2019 | $6.67 | $6.78 | $6.67 | $6.68 | 9 528 |
| Jan 22, 2019 | $6.68 | $6.78 | $6.66 | $6.70 | 16 206 |
| Jan 18, 2019 | $6.82 | $6.82 | $6.68 | $6.68 | 9 937 |
| Jan 17, 2019 | $6.87 | $6.87 | $6.75 | $6.79 | 8 096 |
| Jan 16, 2019 | $6.85 | $7.00 | $6.84 | $6.88 | 26 778 |
| Jan 15, 2019 | $6.85 | $6.85 | $6.83 | $6.84 | 124 102 |
| Jan 14, 2019 | $6.85 | $7.04 | $6.75 | $6.91 | 18 854 |
| Jan 11, 2019 | $6.76 | $6.96 | $6.76 | $6.87 | 35 569 |
| Jan 10, 2019 | $6.89 | $6.89 | $6.76 | $6.81 | 47 228 |
| Jan 09, 2019 | $6.98 | $7.10 | $6.80 | $6.87 | 38 849 |
| Jan 08, 2019 | $6.99 | $7.08 | $6.90 | $6.94 | 30 658 |
| Jan 07, 2019 | $6.86 | $6.95 | $6.78 | $6.92 | 26 433 |
| Jan 04, 2019 | $6.80 | $6.92 | $6.73 | $6.88 | 33 292 |
| Jan 03, 2019 | $6.63 | $6.83 | $6.56 | $6.74 | 33 949 |
| Jan 02, 2019 | $6.47 | $6.64 | $6.45 | $6.64 | 162 972 |
| Dec 31, 2018 | $6.37 | $6.55 | $6.36 | $6.47 | 69 012 |
