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 19, 2018 | $6.71 | $6.74 | $6.63 | $6.73 | 50 267 |
| Apr 18, 2018 | $6.79 | $6.84 | $6.69 | $6.72 | 45 967 |
| Apr 17, 2018 | $6.70 | $6.86 | $6.70 | $6.83 | 17 891 |
| Apr 16, 2018 | $6.73 | $6.91 | $6.70 | $6.70 | 50 625 |
| Apr 13, 2018 | $7.01 | $7.01 | $6.72 | $6.73 | 61 550 |
| Apr 12, 2018 | $7.03 | $7.12 | $7.01 | $7.01 | 20 952 |
| Apr 11, 2018 | $7.07 | $7.16 | $7.00 | $7.06 | 43 482 |
| Apr 10, 2018 | $7.10 | $7.18 | $6.99 | $7.01 | 40 342 |
| Apr 09, 2018 | $7.19 | $7.20 | $7.10 | $7.10 | 40 029 |
| Apr 06, 2018 | $7.18 | $7.25 | $7.13 | $7.16 | 60 992 |
| Apr 05, 2018 | $7.21 | $7.23 | $7.08 | $7.19 | 179 546 |
| Apr 04, 2018 | $6.95 | $7.22 | $6.95 | $7.13 | 66 843 |
| Apr 03, 2018 | $7.03 | $7.13 | $6.95 | $6.95 | 49 030 |
| Apr 02, 2018 | $6.95 | $7.15 | $6.88 | $7.03 | 68 427 |
| Mar 29, 2018 | $7.07 | $7.13 | $6.89 | $6.96 | 100 707 |
| Mar 28, 2018 | $6.98 | $7.10 | $6.66 | $7.03 | 360 736 |
| Mar 27, 2018 | $7.20 | $7.28 | $7.03 | $7.12 | 113 723 |
| Mar 26, 2018 | $7.16 | $7.28 | $7.15 | $7.24 | 105 911 |
| Mar 23, 2018 | $6.92 | $7.23 | $6.85 | $7.14 | 126 448 |
| Mar 22, 2018 | $7.08 | $7.08 | $6.61 | $6.93 | 207 449 |
| Mar 21, 2018 | $6.62 | $6.89 | $6.47 | $6.74 | 279 288 |
| Mar 20, 2018 | $6.09 | $6.24 | $5.93 | $6.11 | 222 403 |
| Mar 19, 2018 | $6.25 | $6.34 | $6.10 | $6.12 | 108 884 |
| Mar 16, 2018 | $6.25 | $6.34 | $6.22 | $6.22 | 266 497 |
| Mar 15, 2018 | $6.75 | $6.77 | $6.15 | $6.25 | 442 700 |
