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 |
| Mar 21, 2016 | $10.98 | $10.98 | $10.98 | $10.98 | 33 700 |
| Mar 18, 2016 | $10.83 | $10.83 | $10.83 | $10.83 | 59 300 |
| Mar 17, 2016 | $10.78 | $10.78 | $10.78 | $10.78 | 25 300 |
| Mar 16, 2016 | $10.73 | $10.73 | $10.73 | $10.73 | 26 300 |
| Mar 15, 2016 | $10.66 | $10.66 | $10.66 | $10.66 | 25 500 |
| Mar 14, 2016 | $10.83 | $10.83 | $10.83 | $10.83 | 65 500 |
| Mar 11, 2016 | $10.52 | $10.52 | $10.52 | $10.52 | 39 500 |
| Mar 10, 2016 | $10.67 | $10.67 | $10.67 | $10.67 | 28 000 |
| Mar 09, 2016 | $10.21 | $10.21 | $10.21 | $10.21 | 34 900 |
| Mar 08, 2016 | $10.16 | $10.16 | $10.16 | $10.16 | 22 500 |
| Mar 07, 2016 | $10.29 | $10.29 | $10.29 | $10.29 | 37 400 |
| Mar 04, 2016 | $10.28 | $10.28 | $10.28 | $10.28 | 41 800 |
| Mar 03, 2016 | $10.14 | $10.14 | $10.14 | $10.14 | 16 000 |
| Mar 02, 2016 | $10.14 | $10.14 | $10.14 | $10.14 | 18 200 |
| Mar 01, 2016 | $10.30 | $10.30 | $10.30 | $10.30 | 29 200 |
| Feb 29, 2016 | $10.35 | $10.35 | $10.35 | $10.35 | 51 300 |
| Feb 26, 2016 | $10.25 | $10.25 | $10.25 | $10.25 | 36 700 |
| Feb 25, 2016 | $9.86 | $9.86 | $9.86 | $9.86 | 30 600 |
| Feb 24, 2016 | $9.62 | $9.62 | $9.62 | $9.62 | 17 700 |
| Feb 23, 2016 | $9.38 | $9.38 | $9.38 | $9.38 | 36 700 |
| Feb 22, 2016 | $9.40 | $9.40 | $9.40 | $9.40 | 34 400 |
| Feb 19, 2016 | $9.17 | $9.17 | $9.17 | $9.17 | 9 200 |
| Feb 18, 2016 | $9.20 | $9.20 | $9.20 | $9.20 | 24 300 |
| Feb 17, 2016 | $9.34 | $9.34 | $9.34 | $9.34 | 34 000 |
| Feb 16, 2016 | $9.09 | $9.09 | $9.09 | $9.09 | 41 700 |
