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 |
| Sep 16, 2016 | $12.47 | $12.47 | $12.47 | $12.47 | 32 300 |
| Sep 15, 2016 | $12.44 | $12.44 | $12.44 | $12.44 | 35 800 |
| Sep 14, 2016 | $12.35 | $12.35 | $12.35 | $12.35 | 36 800 |
| Sep 13, 2016 | $12.44 | $12.44 | $12.44 | $12.44 | 23 600 |
| Sep 12, 2016 | $12.41 | $12.41 | $12.41 | $12.41 | 28 200 |
| Sep 09, 2016 | $12.49 | $12.49 | $12.49 | $12.49 | 23 300 |
| Sep 08, 2016 | $12.46 | $12.46 | $12.46 | $12.46 | 68 800 |
| Sep 07, 2016 | $12.47 | $12.47 | $12.47 | $12.47 | 31 600 |
| Sep 06, 2016 | $12.36 | $12.36 | $12.36 | $12.36 | 40 700 |
| Sep 02, 2016 | $12.36 | $12.36 | $12.36 | $12.36 | 56 500 |
| Sep 01, 2016 | $12.28 | $12.28 | $12.28 | $12.28 | 27 500 |
| Aug 31, 2016 | $12.26 | $12.26 | $12.26 | $12.26 | 42 100 |
| Aug 30, 2016 | $12.22 | $12.22 | $12.22 | $12.22 | 30 800 |
| Aug 29, 2016 | $12.21 | $12.21 | $12.21 | $12.21 | 23 400 |
| Aug 26, 2016 | $12.18 | $12.18 | $12.18 | $12.18 | 46 000 |
| Aug 25, 2016 | $12.20 | $12.20 | $12.20 | $12.20 | 30 300 |
| Aug 24, 2016 | $12.17 | $12.17 | $12.17 | $12.17 | 34 500 |
| Aug 23, 2016 | $12.17 | $12.17 | $12.17 | $12.17 | 32 400 |
| Aug 22, 2016 | $12.16 | $12.16 | $12.16 | $12.16 | 65 000 |
| Aug 19, 2016 | $12.11 | $12.11 | $12.11 | $12.11 | 30 100 |
| Aug 18, 2016 | $12.03 | $12.03 | $12.03 | $12.03 | 20 600 |
| Aug 17, 2016 | $12.02 | $12.02 | $12.02 | $12.02 | 24 400 |
| Aug 16, 2016 | $12.04 | $12.04 | $12.04 | $12.04 | 19 600 |
| Aug 15, 2016 | $12.04 | $12.04 | $12.04 | $12.04 | 34 100 |
| Aug 12, 2016 | $12.04 | $12.04 | $12.04 | $12.04 | 14 900 |
