ABDC - Alcentra Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20209.469.489.459.489.4827,600
Jan 23, 20209.489.489.459.479.4784,800
Jan 22, 20209.379.509.379.489.4824,400
Jan 21, 20209.219.439.219.409.4026,400
Jan 17, 20209.299.309.219.229.229,500
Jan 16, 20209.319.339.259.269.2616,900
Jan 15, 20209.339.339.269.269.2617,200
Jan 14, 20209.249.359.249.269.2633,100
Jan 13, 20209.249.269.219.259.2540,500
Jan 10, 20209.199.229.159.189.187,100
Jan 09, 20209.199.269.149.159.1530,500
Jan 08, 20209.109.209.109.199.1913,300
Jan 07, 20209.169.209.079.149.1416,200
Jan 06, 20209.129.129.079.119.1118,800
Jan 03, 20209.139.199.049.139.1318,100
Jan 02, 20209.109.169.019.099.0910,500
Dec 31, 20199.179.189.029.059.0589,100
Dec 30, 20199.159.199.069.099.0954,600
Dec 27, 20199.229.289.189.199.1956,300
Dec 26, 20199.179.259.179.219.2122,200
Dec 24, 20199.139.209.139.149.1443,200
Dec 23, 20199.089.189.089.159.1519,800
Dec 20, 20199.129.179.129.129.1225,900
Dec 19, 20199.179.199.159.169.1614,300
Dec 18, 20199.169.189.099.159.1525,100
Dec 17, 20199.179.239.159.169.1629,100
Dec 16, 20199.139.209.119.169.1640,700
Dec 13, 20199.069.209.069.099.0929,600
Dec 12, 20199.179.179.029.119.1120,700
Dec 11, 20199.079.189.039.179.1722,300
Dec 10, 20198.969.088.969.079.0719,800
Dec 09, 20198.969.078.938.998.9922,700
Dec 06, 20198.949.018.939.009.0039,900
Dec 05, 20198.999.028.978.988.9819,200
Dec 04, 20198.999.028.989.019.0125,700
Dec 03, 20199.059.058.948.998.9964,700
Dec 02, 20198.959.058.949.029.0267,900
Nov 29, 20199.009.008.929.009.0010,300
Nov 27, 20198.839.018.839.019.0176,800
Nov 27, 20190.18 Dividend
Nov 26, 20199.069.069.019.028.8442,000
Nov 25, 20199.059.069.009.058.8732,800
Nov 22, 20199.059.069.029.068.8836,800
Nov 21, 20198.979.058.949.038.8524,700
Nov 20, 20198.969.028.969.028.8411,500
Nov 19, 20198.969.028.939.028.8419,900
Nov 18, 20198.949.028.949.028.8424,500
Nov 15, 20199.039.038.899.008.8222,700
Nov 14, 20198.979.048.979.038.8513,300
Nov 13, 20198.899.028.899.008.8226,300
Nov 12, 20198.949.028.769.028.8448,200
Nov 11, 20198.969.008.888.998.8127,000
Nov 08, 20198.908.948.788.948.7623,400
Nov 07, 20198.788.898.778.898.7114,900
Nov 06, 20198.808.858.718.858.6724,600
Nov 05, 20198.808.898.808.818.6326,100
Nov 04, 20198.328.898.298.818.6345,000
Nov 01, 20198.988.988.808.828.6423,900
Oct 31, 20198.998.998.918.938.7512,400
Oct 30, 20198.918.998.908.948.7611,300
Oct 29, 20198.898.978.898.978.7912,600
Oct 28, 20198.999.018.948.948.7638,600
Oct 25, 20198.928.968.908.948.7632,700
Oct 24, 20198.938.968.898.908.728,900
Oct 23, 20198.888.948.878.928.7414,000
Oct 22, 20198.898.918.878.908.729,500
Oct 21, 20198.928.938.868.908.7211,500
Oct 18, 20198.938.958.848.908.7211,100
Oct 17, 20198.948.998.868.888.7013,400
Oct 16, 20198.888.978.848.948.7732,000
Oct 15, 20198.808.918.808.918.7312,400
Oct 14, 20198.808.828.778.808.6216,200
Oct 11, 20198.858.868.808.848.6611,300
Oct 10, 20198.868.878.798.798.6119,900
Oct 09, 20198.858.868.808.818.6317,300
Oct 08, 20198.848.878.838.868.6841,100
Oct 07, 20198.838.888.838.868.6811,000
Oct 04, 20198.878.888.728.838.6537,200
Oct 03, 20198.908.918.828.888.7026,400
Oct 02, 20198.878.918.828.878.6947,400
Oct 01, 20198.878.928.828.878.6938,600
Sep 30, 20198.948.958.868.898.7131,000
Sep 27, 20198.878.878.808.868.686,800
Sep 26, 20198.838.898.818.828.6425,000
Sep 25, 20198.728.888.728.848.6682,100
Sep 25, 20190.18 Dividend
Sep 24, 20199.049.058.949.008.6493,100
Sep 23, 20199.059.058.959.018.6544,600
Sep 20, 20198.989.028.959.008.6443,400
Sep 19, 20198.958.968.848.918.5629,200
Sep 18, 20198.778.848.778.818.4623,300
Sep 17, 20198.838.878.758.778.4254,200
Sep 16, 20198.858.878.768.868.5130,100
Sep 13, 20198.918.938.818.838.4894,500
Sep 12, 20198.958.988.918.918.567,400
Sep 11, 20198.999.008.938.948.5940,000
Sep 10, 20198.939.008.928.958.6030,300
Sep 09, 20198.948.978.888.958.6011,400
Sep 06, 20198.969.018.968.978.6229,700
Sep 05, 20199.009.058.958.978.6227,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...