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 |
| Nov 24, 2017 | $7.88 | $8.10 | $7.85 | $7.93 | 63 539 |
| Nov 22, 2017 | $7.72 | $7.95 | $7.72 | $7.85 | 141 563 |
| Nov 21, 2017 | $7.73 | $7.90 | $7.70 | $7.75 | 97 721 |
| Nov 20, 2017 | $7.77 | $7.97 | $7.56 | $7.70 | 139 665 |
| Nov 17, 2017 | $7.50 | $8.07 | $7.50 | $7.82 | 307 537 |
| Nov 16, 2017 | $7.06 | $7.39 | $7.06 | $7.35 | 175 289 |
| Nov 15, 2017 | $7.10 | $7.20 | $7.00 | $7.03 | 176 561 |
| Nov 14, 2017 | $7.24 | $7.38 | $7.13 | $7.19 | 201 888 |
| Nov 13, 2017 | $7.21 | $7.44 | $7.20 | $7.31 | 193 493 |
| Nov 10, 2017 | $7.21 | $7.58 | $7.21 | $7.35 | 146 431 |
| Nov 09, 2017 | $7.65 | $7.71 | $7.18 | $7.27 | 452 601 |
| Nov 08, 2017 | $7.77 | $7.95 | $7.45 | $7.66 | 921 632 |
| Nov 07, 2017 | $8.18 | $8.78 | $8.00 | $8.30 | 284 881 |
| Nov 06, 2017 | $8.84 | $8.84 | $8.57 | $8.68 | 83 481 |
| Nov 03, 2017 | $8.79 | $8.98 | $8.70 | $8.84 | 82 580 |
| Nov 02, 2017 | $8.70 | $8.99 | $8.60 | $8.79 | 122 439 |
| Nov 01, 2017 | $9.26 | $9.33 | $8.51 | $8.75 | 226 659 |
| Oct 31, 2017 | $9.50 | $9.60 | $9.24 | $9.27 | 108 119 |
| Oct 30, 2017 | $9.80 | $9.91 | $9.40 | $9.53 | 119 579 |
| Oct 27, 2017 | $9.98 | $10.03 | $9.85 | $9.89 | 52 206 |
| Oct 26, 2017 | $10.10 | $10.10 | $9.86 | $9.97 | 41 049 |
| Oct 25, 2017 | $10.01 | $10.13 | $9.93 | $10.10 | 39 597 |
| Oct 24, 2017 | $10.22 | $10.25 | $10.01 | $10.03 | 67 974 |
| Oct 23, 2017 | $10.31 | $10.31 | $10.04 | $10.17 | 40 467 |
| Oct 20, 2017 | $10.02 | $10.27 | $10.02 | $10.26 | 50 765 |
