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 |
| Aug 11, 2016 | $12.00 | $12.00 | $12.00 | $12.00 | 36 000 |
| Aug 10, 2016 | $12.06 | $12.06 | $12.06 | $12.06 | 26 500 |
| Aug 09, 2016 | $12.04 | $12.04 | $12.04 | $12.04 | 46 400 |
| Aug 08, 2016 | $12.02 | $12.02 | $12.02 | $12.02 | 51 000 |
| Aug 05, 2016 | $12.00 | $12.00 | $12.00 | $12.00 | 90 800 |
| Aug 04, 2016 | $11.93 | $11.93 | $11.93 | $11.93 | 9 300 |
| Aug 03, 2016 | $11.92 | $11.92 | $11.92 | $11.92 | 20 500 |
| Aug 02, 2016 | $11.91 | $11.91 | $11.91 | $11.91 | 26 900 |
| Aug 01, 2016 | $11.92 | $11.92 | $11.92 | $11.92 | 31 600 |
| Jul 29, 2016 | $11.92 | $11.92 | $11.92 | $11.92 | 30 400 |
| Jul 28, 2016 | $11.84 | $11.84 | $11.84 | $11.84 | 41 500 |
| Jul 27, 2016 | $11.91 | $11.91 | $11.91 | $11.91 | 16 800 |
| Jul 26, 2016 | $11.86 | $11.86 | $11.86 | $11.86 | 17 900 |
| Jul 25, 2016 | $11.89 | $11.89 | $11.89 | $11.89 | 22 300 |
| Jul 22, 2016 | $12.02 | $12.02 | $12.02 | $12.02 | 14 900 |
| Jul 21, 2016 | $12.03 | $12.03 | $12.03 | $12.03 | 32 200 |
| Jul 20, 2016 | $11.97 | $11.97 | $11.97 | $11.97 | 26 600 |
| Jul 19, 2016 | $11.89 | $11.89 | $11.89 | $11.89 | 21 900 |
| Jul 18, 2016 | $11.85 | $11.85 | $11.85 | $11.85 | 21 600 |
| Jul 15, 2016 | $11.79 | $11.79 | $11.79 | $11.79 | 39 500 |
| Jul 14, 2016 | $11.84 | $11.84 | $11.84 | $11.84 | 44 100 |
| Jul 13, 2016 | $12.01 | $12.01 | $12.01 | $12.01 | 29 000 |
| Jul 12, 2016 | $12.06 | $12.06 | $12.06 | $12.06 | 32 400 |
| Jul 11, 2016 | $12.04 | $12.04 | $12.04 | $12.04 | 76 600 |
| Jul 08, 2016 | $12.02 | $12.02 | $12.02 | $12.02 | 67 400 |
