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 |
| Oct 15, 2019 | $8.80 | $8.91 | $8.80 | $8.91 | 12 451 |
| Oct 14, 2019 | $8.80 | $8.82 | $8.77 | $8.80 | 16 239 |
| Oct 11, 2019 | $8.85 | $8.86 | $8.80 | $8.84 | 11 326 |
| Oct 10, 2019 | $8.86 | $8.87 | $8.79 | $8.79 | 19 957 |
| Oct 09, 2019 | $8.85 | $8.86 | $8.80 | $8.81 | 17 348 |
| Oct 08, 2019 | $8.84 | $8.87 | $8.83 | $8.86 | 41 107 |
| Oct 07, 2019 | $8.83 | $8.88 | $8.83 | $8.86 | 10 952 |
| Oct 04, 2019 | $8.87 | $8.88 | $8.72 | $8.83 | 37 246 |
| Oct 03, 2019 | $8.90 | $8.91 | $8.82 | $8.88 | 26 383 |
| Oct 02, 2019 | $8.87 | $8.92 | $8.82 | $8.87 | 47 432 |
| Oct 01, 2019 | $8.87 | $8.92 | $8.82 | $8.87 | 38 600 |
| Sep 30, 2019 | $8.94 | $8.95 | $8.86 | $8.89 | 31 265 |
| Sep 27, 2019 | $8.87 | $8.87 | $8.80 | $8.86 | 6 804 |
| Sep 26, 2019 | $8.83 | $8.89 | $8.81 | $8.82 | 25 035 |
| Sep 25, 2019 | $8.72 | $8.88 | $8.72 | $8.84 | 82 055 |
| Sep 24, 2019 | $9.04 | $9.05 | $8.95 | $9.00 | 93 079 |
| Sep 23, 2019 | $9.05 | $9.05 | $8.95 | $9.01 | 44 739 |
| Sep 20, 2019 | $8.98 | $9.02 | $8.95 | $9.00 | 43 350 |
| Sep 19, 2019 | $8.95 | $8.96 | $8.84 | $8.91 | 29 170 |
| Sep 18, 2019 | $8.77 | $8.84 | $8.77 | $8.81 | 23 329 |
| Sep 17, 2019 | $8.83 | $8.87 | $8.75 | $8.77 | 54 210 |
| Sep 16, 2019 | $8.85 | $8.87 | $8.76 | $8.86 | 30 090 |
| Sep 13, 2019 | $8.91 | $8.93 | $8.81 | $8.83 | 94 483 |
| Sep 12, 2019 | $8.95 | $8.98 | $8.91 | $8.91 | 7 496 |
| Sep 11, 2019 | $8.99 | $9.00 | $8.93 | $8.94 | 40 012 |
