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 14, 2018 | $7.70 | $7.86 | $7.70 | $7.75 | 28 674 |
| Mar 13, 2018 | $7.70 | $7.80 | $7.66 | $7.70 | 39 667 |
| Mar 12, 2018 | $7.69 | $7.84 | $7.61 | $7.72 | 86 900 |
| Mar 09, 2018 | $7.67 | $7.75 | $7.65 | $7.72 | 24 404 |
| Mar 08, 2018 | $7.70 | $7.74 | $7.59 | $7.67 | 12 522 |
| Mar 07, 2018 | $7.66 | $7.77 | $7.52 | $7.73 | 34 289 |
| Mar 06, 2018 | $7.50 | $7.77 | $7.45 | $7.72 | 65 963 |
| Mar 05, 2018 | $7.38 | $7.48 | $7.25 | $7.48 | 46 317 |
| Mar 02, 2018 | $7.51 | $7.60 | $7.35 | $7.44 | 48 252 |
| Mar 01, 2018 | $7.53 | $7.68 | $7.21 | $7.53 | 58 454 |
| Feb 28, 2018 | $7.32 | $7.73 | $7.15 | $7.47 | 169 375 |
| Feb 27, 2018 | $7.47 | $7.59 | $7.20 | $7.32 | 74 890 |
| Feb 26, 2018 | $7.50 | $7.57 | $7.49 | $7.50 | 43 129 |
| Feb 23, 2018 | $7.48 | $7.61 | $7.45 | $7.46 | 26 186 |
| Feb 22, 2018 | $7.71 | $7.77 | $7.38 | $7.50 | 48 897 |
| Feb 21, 2018 | $7.63 | $7.80 | $7.60 | $7.74 | 49 098 |
| Feb 20, 2018 | $7.52 | $7.70 | $7.39 | $7.68 | 84 892 |
| Feb 16, 2018 | $7.43 | $7.60 | $7.40 | $7.52 | 28 326 |
| Feb 15, 2018 | $7.52 | $7.58 | $7.47 | $7.49 | 43 421 |
| Feb 14, 2018 | $7.52 | $7.57 | $7.46 | $7.53 | 39 947 |
| Feb 13, 2018 | $7.47 | $7.65 | $7.42 | $7.59 | 23 064 |
| Feb 12, 2018 | $7.52 | $7.53 | $7.41 | $7.51 | 29 628 |
| Feb 09, 2018 | $7.54 | $7.56 | $7.35 | $7.51 | 62 217 |
| Feb 08, 2018 | $7.74 | $7.84 | $7.45 | $7.45 | 39 223 |
| Feb 07, 2018 | $7.66 | $7.85 | $7.57 | $7.74 | 106 329 |
