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 |
| Feb 09, 2017 | $12.27 | $12.49 | $12.14 | $12.37 | 53 165 |
| Feb 08, 2017 | $12.33 | $12.35 | $12.19 | $12.35 | 26 291 |
| Feb 07, 2017 | $12.16 | $12.30 | $12.12 | $12.27 | 44 152 |
| Feb 06, 2017 | $11.90 | $12.21 | $11.88 | $12.16 | 76 506 |
| Feb 03, 2017 | $12.03 | $12.03 | $11.87 | $11.96 | 46 982 |
| Feb 02, 2017 | $11.88 | $12.02 | $11.71 | $12.00 | 34 366 |
| Feb 01, 2017 | $12.03 | $12.03 | $11.67 | $11.89 | 68 331 |
| Jan 31, 2017 | $12.20 | $12.20 | $11.90 | $12.01 | 49 585 |
| Jan 30, 2017 | $12.13 | $12.14 | $11.88 | $12.14 | 41 865 |
| Jan 27, 2017 | $12.26 | $12.26 | $12.01 | $12.14 | 45 685 |
| Jan 26, 2017 | $12.34 | $12.34 | $12.04 | $12.13 | 26 325 |
| Jan 25, 2017 | $12.25 | $12.39 | $12.05 | $12.28 | 61 508 |
| Jan 24, 2017 | $12.40 | $12.40 | $12.10 | $12.23 | 41 996 |
| Jan 23, 2017 | $12.50 | $12.55 | $12.26 | $12.27 | 45 504 |
| Jan 20, 2017 | $12.59 | $12.59 | $12.38 | $12.53 | 25 757 |
| Jan 19, 2017 | $12.51 | $12.51 | $12.28 | $12.45 | 38 305 |
| Jan 18, 2017 | $12.62 | $12.62 | $12.25 | $12.46 | 44 732 |
| Jan 17, 2017 | $12.45 | $12.89 | $12.26 | $12.51 | 37 328 |
| Jan 13, 2017 | $12.41 | $12.45 | $12.25 | $12.44 | 19 181 |
| Jan 12, 2017 | $12.45 | $12.45 | $12.15 | $12.40 | 27 891 |
| Jan 11, 2017 | $12.46 | $12.46 | $12.19 | $12.43 | 16 805 |
| Jan 10, 2017 | $12.30 | $12.47 | $12.21 | $12.44 | 29 117 |
| Jan 09, 2017 | $12.18 | $12.55 | $12.04 | $12.39 | 20 497 |
| Jan 06, 2017 | $12.40 | $12.48 | $12.03 | $12.28 | 49 079 |
| Jan 05, 2017 | $12.81 | $12.86 | $12.48 | $12.59 | 27 846 |
