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 28, 2019 | $8.36 | $8.38 | $8.30 | $8.38 | 42 809 |
| Jun 27, 2019 | $8.44 | $8.47 | $8.32 | $8.39 | 20 062 |
| Jun 26, 2019 | $8.69 | $8.74 | $8.68 | $8.69 | 112 686 |
| Jun 25, 2019 | $8.69 | $8.69 | $8.65 | $8.69 | 20 979 |
| Jun 24, 2019 | $8.64 | $8.69 | $8.61 | $8.67 | 34 471 |
| Jun 21, 2019 | $8.59 | $8.68 | $8.58 | $8.65 | 41 201 |
| Jun 20, 2019 | $8.48 | $8.65 | $8.48 | $8.54 | 24 001 |
| Jun 19, 2019 | $8.50 | $8.55 | $8.48 | $8.53 | 15 655 |
| Jun 18, 2019 | $8.40 | $8.50 | $8.40 | $8.49 | 25 611 |
| Jun 17, 2019 | $8.49 | $8.49 | $8.39 | $8.46 | 31 056 |
| Jun 14, 2019 | $8.08 | $8.45 | $8.07 | $8.41 | 37 468 |
| Jun 13, 2019 | $8.05 | $8.07 | $8.05 | $8.07 | 21 130 |
| Jun 12, 2019 | $8.10 | $8.12 | $8.06 | $8.09 | 37 857 |
| Jun 11, 2019 | $8.14 | $8.15 | $8.09 | $8.12 | 14 418 |
| Jun 10, 2019 | $8.13 | $8.16 | $8.09 | $8.14 | 14 507 |
| Jun 07, 2019 | $8.19 | $8.20 | $8.06 | $8.13 | 30 245 |
| Jun 06, 2019 | $8.07 | $8.22 | $8.06 | $8.15 | 26 213 |
| Jun 05, 2019 | $8.16 | $8.19 | $8.05 | $8.08 | 45 689 |
| Jun 04, 2019 | $8.15 | $8.32 | $8.09 | $8.10 | 30 337 |
| Jun 03, 2019 | $8.27 | $8.41 | $8.05 | $8.11 | 60 091 |
| May 31, 2019 | $8.32 | $8.33 | $8.27 | $8.27 | 45 280 |
| May 30, 2019 | $8.36 | $8.44 | $8.32 | $8.33 | 22 195 |
| May 29, 2019 | $8.52 | $8.52 | $8.27 | $8.36 | 33 590 |
| May 28, 2019 | $8.46 | $8.54 | $8.28 | $8.49 | 22 908 |
| May 24, 2019 | $8.51 | $8.57 | $8.45 | $8.49 | 31 036 |
