ABDC Quote, Trading Chart, Alcentra Capital Corp.

home / stock / abdc / abdc quote

Stock Information
Company Name: Alcentra Capital Corp.
Stock Symbol: ABDC
Market: NASDAQ
Website: alcentracapital.com
Menu
ABDC ABDC Quote ABDC Short ABDC News ABDC Articles ABDC Message Board
Get ABDC Alerts

News, Short Squeeze, Breakout and More Instantly...
ABDC Quote
Last:$8.98
Change Percent:-0.33%
Open:$8.99
Previous Close:$8.98
High:$9.02
Low:$8.968
Volume:19,220
Last Trade Date Time:12/05/2019 04:21:20 pm
Quotes are delayed by 15 to 20 minutes.
ABDC Chart
Last Twenty Trading Days
Date:2019-12-05
Open:$8.99
Close:$8.98
High:$9.02
Low:$8.968
Volume:19,220
Date:2019-12-04
Open:$8.994
Close:$9.01
High:$9.02
Low:$8.983
Volume:25,741
Date:2019-12-03
Open:$9.05
Close:$8.99
High:$9.05
Low:$8.9345
Volume:64,703
Date:2019-12-02
Open:$8.95
Close:$9.02
High:$9.05
Low:$8.945
Volume:67,878
Date:2019-11-29
Open:$9.00
Close:$9.00
High:$9.00
Low:$8.9212
Volume:10,314
Date:2019-11-28
Open:$8.83
Close:$9.01
High:$9.01
Low:$8.83
Volume:76,757
Date:2019-11-27
Open:$8.83
Close:$9.01
High:$9.01
Low:$8.83
Volume:76,755
Date:2019-11-26
Open:$9.06
Close:$9.02
High:$9.0624
Low:$9.01
Volume:42,038
Date:2019-11-25
Open:$9.06
Close:$9.05
High:$9.06
Low:$9.00
Volume:32,788
Date:2019-11-22
Open:$9.05
Close:$9.06
High:$9.06
Low:$9.02
Volume:36,798
Date:2019-11-21
Open:$8.97
Close:$9.03
High:$9.05
Low:$8.9378
Volume:24,734
Date:2019-11-20
Open:$8.96
Close:$9.02
High:$9.02
Low:$8.96
Volume:11,511
Date:2019-11-19
Open:$8.9606
Close:$9.02
High:$9.02
Low:$8.934
Volume:19,914
Date:2019-11-18
Open:$8.94
Close:$9.02
High:$9.02
Low:$8.94
Volume:24,542
Date:2019-11-15
Open:$9.03
Close:$9.00
High:$9.03
Low:$8.8922
Volume:22,665
Date:2019-11-14
Open:$8.97
Close:$9.03
High:$9.04
Low:$8.97
Volume:13,337
Date:2019-11-13
Open:$8.89
Close:$9.00
High:$9.02
Low:$8.89
Volume:26,254
Date:2019-11-12
Open:$8.94
Close:$9.02
High:$9.02
Low:$8.76
Volume:48,156
Date:2019-11-11
Open:$8.96
Close:$8.99
High:$9.00
Low:$8.8783
Volume:26,965
Date:2019-11-08
Open:$8.90
Close:$8.94
High:$8.94
Low:$8.778
Volume:23,385