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 28, 2016 | $12.32 | $12.35 | $11.91 | $12.27 | 68 744 |
| Nov 25, 2016 | $12.31 | $12.40 | $12.21 | $12.25 | 21 715 |
| Nov 23, 2016 | $12.23 | $12.33 | $12.12 | $12.19 | 35 873 |
| Nov 22, 2016 | $12.05 | $12.30 | $11.90 | $12.13 | 81 694 |
| Nov 21, 2016 | $11.85 | $12.03 | $11.56 | $11.92 | 64 773 |
| Nov 18, 2016 | $11.70 | $12.15 | $11.51 | $11.80 | 94 156 |
| Nov 17, 2016 | $11.47 | $11.81 | $11.42 | $11.62 | 68 811 |
| Nov 16, 2016 | $11.40 | $11.60 | $11.17 | $11.40 | 54 134 |
| Nov 15, 2016 | $11.86 | $11.92 | $11.31 | $11.31 | 61 006 |
| Nov 14, 2016 | $12.29 | $12.56 | $11.68 | $11.76 | 73 266 |
| Nov 11, 2016 | $12.31 | $12.65 | $12.21 | $12.28 | 21 567 |
| Nov 10, 2016 | $12.51 | $12.70 | $12.35 | $12.37 | 41 070 |
| Nov 09, 2016 | $12.01 | $12.46 | $11.81 | $12.37 | 73 146 |
| Nov 08, 2016 | $11.97 | $11.97 | $11.97 | $11.97 | 51 941 |
| Nov 07, 2016 | $12.08 | $12.08 | $12.08 | $12.08 | 186 300 |
| Nov 04, 2016 | $12.73 | $12.73 | $12.73 | $12.73 | 99 600 |
| Nov 03, 2016 | $12.91 | $12.91 | $12.91 | $12.91 | 32 000 |
| Nov 02, 2016 | $12.75 | $12.75 | $12.75 | $12.75 | 34 800 |
| Nov 01, 2016 | $12.95 | $12.95 | $12.95 | $12.95 | 15 800 |
| Oct 31, 2016 | $12.80 | $12.80 | $12.80 | $12.80 | 25 200 |
| Oct 28, 2016 | $13.20 | $13.20 | $13.20 | $13.20 | 25 900 |
| Oct 27, 2016 | $13.18 | $13.18 | $13.18 | $13.18 | 63 300 |
| Oct 26, 2016 | $13.23 | $13.23 | $13.23 | $13.23 | 63 000 |
| Oct 25, 2016 | $13.07 | $13.07 | $13.07 | $13.07 | 58 300 |
| Oct 24, 2016 | $12.98 | $12.98 | $12.98 | $12.98 | 32 400 |
