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 |
| Jan 02, 2018 | $8.36 | $8.58 | $8.33 | $8.54 | 99 817 |
| Dec 29, 2017 | $8.34 | $8.52 | $8.29 | $8.39 | 172 592 |
| Dec 28, 2017 | $8.47 | $8.52 | $8.25 | $8.31 | 163 799 |
| Dec 27, 2017 | $9.00 | $9.01 | $8.70 | $8.78 | 189 951 |
| Dec 26, 2017 | $8.70 | $8.76 | $8.56 | $8.71 | 139 453 |
| Dec 22, 2017 | $8.60 | $8.75 | $8.60 | $8.71 | 108 071 |
| Dec 21, 2017 | $8.55 | $8.70 | $8.50 | $8.52 | 71 796 |
| Dec 20, 2017 | $8.50 | $8.52 | $8.31 | $8.52 | 118 884 |
| Dec 19, 2017 | $8.50 | $8.54 | $8.31 | $8.50 | 193 200 |
| Dec 18, 2017 | $8.41 | $8.59 | $8.40 | $8.51 | 192 963 |
| Dec 15, 2017 | $8.30 | $8.52 | $8.29 | $8.32 | 188 504 |
| Dec 14, 2017 | $8.26 | $8.39 | $8.26 | $8.33 | 86 088 |
| Dec 13, 2017 | $8.40 | $8.44 | $8.25 | $8.32 | 142 710 |
| Dec 12, 2017 | $8.28 | $8.55 | $8.25 | $8.44 | 169 221 |
| Dec 11, 2017 | $8.34 | $8.35 | $8.25 | $8.33 | 235 499 |
| Dec 08, 2017 | $8.35 | $8.36 | $8.28 | $8.34 | 37 692 |
| Dec 07, 2017 | $8.32 | $8.36 | $8.26 | $8.29 | 59 729 |
| Dec 06, 2017 | $8.34 | $8.37 | $8.28 | $8.32 | 58 146 |
| Dec 05, 2017 | $8.33 | $8.41 | $8.30 | $8.32 | 55 367 |
| Dec 04, 2017 | $8.44 | $8.45 | $8.25 | $8.32 | 88 362 |
| Dec 01, 2017 | $8.63 | $8.63 | $8.35 | $8.40 | 80 945 |
| Nov 30, 2017 | $8.49 | $8.65 | $8.34 | $8.57 | 127 906 |
| Nov 29, 2017 | $8.29 | $8.55 | $8.27 | $8.45 | 128 252 |
| Nov 28, 2017 | $8.00 | $8.27 | $7.99 | $8.25 | 294 565 |
| Nov 27, 2017 | $7.98 | $8.10 | $7.94 | $8.00 | 105 547 |
