ABDC - Alcentra Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198.298.358.278.328.3212,000
Jul 18, 20198.288.328.238.298.2918,600
Jul 17, 20198.338.338.238.288.2820,900
Jul 16, 20198.338.338.238.298.2933,600
Jul 15, 20198.348.358.318.328.3220,500
Jul 12, 20198.318.358.308.328.3217,800
Jul 11, 20198.338.358.298.338.3327,300
Jul 10, 20198.358.398.298.338.3320,200
Jul 09, 20198.358.398.298.328.3214,800
Jul 08, 20198.398.408.328.378.3711,500
Jul 05, 20198.288.418.288.398.3914,500
Jul 03, 20198.318.408.278.348.3414,100
Jul 02, 20198.268.398.268.318.3121,200
Jul 01, 20198.398.538.258.258.2520,400
Jun 28, 20198.368.388.308.388.3842,800
Jun 27, 20198.448.478.328.398.3920,100
Jun 27, 20190.33 Dividend
Jun 26, 20198.698.748.688.698.36112,700
Jun 25, 20198.698.698.658.698.3621,000
Jun 24, 20198.658.698.618.678.3434,500
Jun 21, 20198.598.688.588.658.3241,200
Jun 20, 20198.488.658.488.548.2224,000
Jun 19, 20198.508.558.488.538.2115,700
Jun 18, 20198.408.508.408.498.1725,500
Jun 17, 20198.498.498.398.468.1431,100
Jun 14, 20198.088.458.078.418.0937,500
Jun 13, 20198.058.078.058.077.7621,100
Jun 12, 20198.108.128.068.097.7837,900
Jun 11, 20198.148.158.098.117.8114,400
Jun 10, 20198.138.168.098.147.8314,500
Jun 07, 20198.198.208.068.137.8230,200
Jun 06, 20198.078.228.068.157.8426,200
Jun 05, 20198.168.198.058.087.7745,700
Jun 04, 20198.158.328.098.107.7930,300
Jun 03, 20198.278.418.058.117.8060,100
May 31, 20198.328.338.278.277.9645,300
May 30, 20198.368.448.328.338.0122,200
May 29, 20198.528.528.278.358.0433,600
May 28, 20198.468.548.288.498.1722,900
May 24, 20198.518.578.458.498.1731,000
May 23, 20198.568.698.448.528.2026,000
May 22, 20198.478.708.408.658.3251,600
May 21, 20198.478.648.458.508.1831,900
May 20, 20198.558.598.448.528.2023,700
May 17, 20198.558.608.498.518.1951,400
May 16, 20198.478.558.448.498.1726,400
May 15, 20198.388.488.358.428.1036,500
May 14, 20198.398.448.368.408.0828,000
May 13, 20198.348.428.318.358.0315,400
May 10, 20198.438.448.368.448.1218,600
May 09, 20198.358.428.298.428.1029,800
May 08, 20198.318.418.258.358.0332,100
May 07, 20198.278.438.258.277.9627,700
May 06, 20198.298.408.278.328.0026,500
May 03, 20198.378.448.258.257.9421,000
May 02, 20198.388.448.358.358.0313,400
May 01, 20198.478.508.358.438.1114,200
Apr 30, 20198.558.588.328.468.1476,800
Apr 29, 20198.468.558.418.508.1846,300
Apr 26, 20198.148.418.148.418.0939,300
Apr 25, 20198.058.157.978.157.8448,900
Apr 24, 20198.118.117.968.067.7546,100
Apr 23, 20198.058.208.058.077.7659,100
Apr 22, 20197.858.127.808.027.7271,100
Apr 18, 20197.878.007.797.927.6260,800
Apr 17, 20197.857.957.807.867.5625,800
Apr 16, 20198.038.117.857.857.5555,100
Apr 15, 20197.898.067.897.997.6951,000
Apr 12, 20197.827.887.757.877.5724,200
Apr 11, 20197.827.837.787.787.4815,000
Apr 10, 20197.917.937.797.817.5127,000
Apr 09, 20197.998.007.857.857.5514,800
Apr 08, 20198.008.167.948.007.7021,100
Apr 05, 20197.678.077.677.987.68106,600
Apr 04, 20197.527.667.507.597.3043,700
Apr 03, 20197.517.607.507.517.2254,100
Apr 02, 20197.587.597.467.507.2237,600
Apr 01, 20197.577.637.507.557.2642,500
Mar 29, 20197.537.757.477.507.2276,600
Mar 28, 20197.487.587.457.517.2243,200
Mar 28, 20190.18 Dividend
Mar 27, 20197.687.717.557.597.1341,400
Mar 26, 20197.537.757.537.687.2149,500
Mar 25, 20197.497.637.497.597.1332,500
Mar 22, 20197.557.617.507.527.0625,900
Mar 21, 20197.707.707.527.557.0940,200
Mar 20, 20197.637.737.577.707.2323,600
Mar 19, 20197.587.707.587.607.1437,400
Mar 18, 20197.557.657.517.587.1220,500
Mar 15, 20197.697.697.537.607.1417,900
Mar 14, 20197.697.737.597.637.1738,400
Mar 13, 20197.677.767.527.697.2249,900
Mar 12, 20197.547.827.517.547.08139,000
Mar 11, 20197.617.687.427.467.0139,000
Mar 08, 20197.357.647.207.647.1855,500
Mar 07, 20197.247.367.177.356.9022,200
Mar 06, 20197.207.337.147.256.8131,000
Mar 05, 20197.267.317.067.256.8130,100
Mar 04, 20197.307.377.057.276.8349,100
Mar 01, 20197.067.357.007.356.9019,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...