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 |
| May 30, 2017 | $13.30 | $13.45 | $13.20 | $13.23 | 50 152 |
| May 26, 2017 | $13.45 | $13.45 | $13.30 | $13.32 | 68 168 |
| May 25, 2017 | $13.43 | $13.56 | $13.40 | $13.40 | 72 781 |
| May 24, 2017 | $13.46 | $13.54 | $13.39 | $13.40 | 148 726 |
| May 23, 2017 | $13.50 | $13.58 | $13.45 | $13.46 | 108 264 |
| May 22, 2017 | $13.60 | $13.64 | $13.44 | $13.50 | 39 857 |
| May 19, 2017 | $13.54 | $13.60 | $13.45 | $13.45 | 96 135 |
| May 18, 2017 | $13.50 | $13.69 | $13.50 | $13.51 | 145 735 |
| May 17, 2017 | $13.55 | $13.60 | $13.41 | $13.55 | 644 375 |
| May 16, 2017 | $14.40 | $14.40 | $14.02 | $14.03 | 19 927 |
| May 15, 2017 | $14.21 | $14.40 | $14.21 | $14.33 | 18 076 |
| May 12, 2017 | $14.42 | $14.50 | $13.52 | $14.31 | 42 560 |
| May 11, 2017 | $14.42 | $14.61 | $14.24 | $14.48 | 31 932 |
| May 10, 2017 | $14.26 | $14.50 | $14.11 | $14.41 | 45 788 |
| May 09, 2017 | $14.47 | $14.50 | $14.19 | $14.25 | 25 467 |
| May 08, 2017 | $14.28 | $14.50 | $14.21 | $14.49 | 63 050 |
| May 05, 2017 | $13.94 | $14.44 | $13.90 | $14.28 | 51 908 |
| May 04, 2017 | $14.03 | $14.23 | $13.62 | $13.93 | 59 962 |
| May 03, 2017 | $14.12 | $14.18 | $13.62 | $14.05 | 27 251 |
| May 02, 2017 | $14.21 | $14.21 | $14.00 | $14.18 | 37 807 |
| May 01, 2017 | $13.99 | $14.10 | $13.73 | $14.09 | 52 922 |
| Apr 28, 2017 | $13.85 | $14.00 | $13.72 | $13.93 | 44 130 |
| Apr 27, 2017 | $13.89 | $14.10 | $13.61 | $13.89 | 91 508 |
| Apr 26, 2017 | $14.16 | $14.32 | $13.75 | $14.02 | 47 191 |
| Apr 25, 2017 | $14.08 | $14.38 | $13.58 | $14.25 | 104 740 |
