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 |
| Jun 01, 2016 | $12.40 | $12.40 | $12.40 | $12.40 | 14 147 |
| May 31, 2016 | $12.22 | $12.22 | $12.22 | $12.22 | 27 550 |
| May 27, 2016 | $12.38 | $12.38 | $12.38 | $12.38 | 44 731 |
| May 26, 2016 | $12.22 | $12.22 | $12.22 | $12.22 | 24 730 |
| May 25, 2016 | $12.05 | $12.05 | $12.05 | $12.05 | 16 874 |
| May 24, 2016 | $12.08 | $12.08 | $12.08 | $12.08 | 29 594 |
| May 23, 2016 | $12.07 | $12.07 | $12.07 | $12.07 | 19 565 |
| May 20, 2016 | $11.89 | $11.89 | $11.89 | $11.89 | 28 484 |
| May 19, 2016 | $12.00 | $12.00 | $12.00 | $12.00 | 35 775 |
| May 18, 2016 | $11.88 | $11.88 | $11.88 | $11.88 | 10 986 |
| May 17, 2016 | $11.96 | $11.96 | $11.96 | $11.96 | 24 578 |
| May 16, 2016 | $11.97 | $11.97 | $11.97 | $11.97 | 40 174 |
| May 13, 2016 | $11.65 | $11.65 | $11.65 | $11.65 | 27 124 |
| May 12, 2016 | $11.53 | $11.53 | $11.53 | $11.53 | 43 985 |
| May 11, 2016 | $11.51 | $11.51 | $11.51 | $11.51 | 53 066 |
| May 10, 2016 | $11.08 | $11.08 | $11.08 | $11.08 | 77 663 |
| May 09, 2016 | $11.07 | $11.07 | $11.07 | $11.07 | 55 645 |
| May 06, 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 40 458 |
| May 05, 2016 | $11.84 | $11.84 | $11.84 | $11.84 | 23 410 |
| May 04, 2016 | $11.78 | $11.78 | $11.78 | $11.78 | 59 488 |
| May 03, 2016 | $11.38 | $11.38 | $11.38 | $11.38 | 14 909 |
| May 02, 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 22 059 |
| Apr 29, 2016 | $11.77 | $11.77 | $11.77 | $11.77 | 15 402 |
| Apr 28, 2016 | $11.81 | $11.81 | $11.81 | $11.81 | 33 257 |
| Apr 27, 2016 | $11.78 | $11.78 | $11.78 | $11.78 | 60 925 |
