Alcentra Capital Com (NQ: ABDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	8.504	8.592	8.132	8.216	87,593	-0.20(-2.41%)
Nov 29, 2016	8.602	8.819	8.314	8.419	105,039	-0.18(-2.12%)
Nov 28, 2016	8.637	8.658	8.349	8.602	98,060	+0.01(+0.16%)
Nov 25, 2016	8.630	8.694	8.560	8.588	30,975	+0.04(+0.49%)
Nov 23, 2016		8.546	8.546	8.546	0	+0.04(+0.49%)
Nov 22, 2016	8.447	8.623	8.342	8.504	116,533	+0.15(+1.76%)
Nov 21, 2016	8.307	8.433	8.107	8.356	92,396	+0.08(+1.02%)
Nov 18, 2016	8.202	8.518	8.069	8.272	134,310	+0.13(+1.55%)
Nov 17, 2016	8.041	8.279	8.006	8.146	98,156	+0.15(+1.93%)
Nov 16, 2016	7.992	8.132	7.831	7.992	77,220	+0.06(+0.80%)
Nov 15, 2016	8.314	8.359	7.929	7.929	87,022	-0.32(-3.83%)
Nov 14, 2016	8.616	8.805	8.188	8.244	104,511	-0.36(-4.23%)
Nov 11, 2016	8.630	8.868	8.560	8.609	30,764	-0.06(-0.73%)
Nov 10, 2016	8.770	8.903	8.658	8.672	58,584	+0.00(+0.00%)
Nov 09, 2016	8.419	8.735	8.279	8.672	104,340	+0.28(+3.34%)
Nov 08, 2016	8.560	8.588	8.377	8.391	74,091	-0.08(-0.91%)
Nov 07, 2016	9.015	9.015	8.349	8.469	265,715	-0.46(-5.11%)
Nov 04, 2016	9.057	9.141	8.903	8.924	142,071	-0.13(-1.39%)
Nov 03, 2016	9.036	9.085	8.917	9.050	45,633	+0.11(+1.25%)
Nov 02, 2016	9.078	9.127	8.899	8.938	49,636	-0.14(-1.54%)
Nov 01, 2016	9.043	9.113	8.959	9.078	22,498	+0.11(+1.17%)
Oct 31, 2016	9.289	9.289	8.959	8.973	35,888	-0.28(-3.03%)
Oct 28, 2016	9.261	9.261	9.228	9.254	37,003	+0.01(+0.15%)
Oct 27, 2016	9.331	9.345	9.198	9.240	90,286	-0.04(-0.38%)
Oct 26, 2016	9.163	9.331	9.075	9.275	89,862	+0.11(+1.22%)
Oct 25, 2016	9.113	9.163	9.015	9.163	83,189	+0.06(+0.69%)
Oct 24, 2016	9.071	9.113	8.980	9.099	46,284	+0.08(+0.93%)
Oct 21, 2016	9.099	9.099	8.917	9.015	38,290	-0.06(-0.62%)
Oct 20, 2016	9.036	9.106	8.994	9.071	26,099	+0.08(+0.94%)
Oct 19, 2016	8.945	9.043	8.903	8.987	28,621	+0.15(+1.75%)
Oct 18, 2016	9.015	9.064	8.770	8.833	35,051	-0.09(-1.02%)
Oct 17, 2016	8.994	8.994	8.903	8.924	33,397	-0.05(-0.55%)
Oct 14, 2016	9.008	9.071	8.944	8.973	48,170	+0.00(+0.00%)
Oct 13, 2016	9.029	9.033	8.924	8.973	51,425	-0.06(-0.62%)
Oct 12, 2016	9.001	9.113	8.917	9.029	45,803	+0.10(+1.10%)
Oct 11, 2016	8.938	9.036	8.861	8.931	43,524	+0.03(+0.31%)
Oct 10, 2016	8.700	8.966	8.700	8.903	46,544	+0.18(+2.09%)
Oct 07, 2016	8.973	9.015	8.721	8.721	127,793	-0.17(-1.89%)
Oct 06, 2016	8.980	9.205	8.882	8.889	43,204	-0.06(-0.70%)
Oct 05, 2016	8.910	9.134	8.798	8.952	106,759	+0.07(+0.79%)
Oct 04, 2016	9.099	9.170	8.819	8.882	109,024	-0.25(-2.69%)
Oct 03, 2016	9.156	9.198	9.064	9.127	41,239	+0.02(+0.23%)
Sep 30, 2016	9.247	9.254	9.057	9.106	75,258	-0.01(-0.08%)
Sep 29, 2016	9.113	9.184	8.987	9.113	112,830	-0.01(-0.08%)
Sep 28, 2016	9.043	9.317	8.917	9.120	78,060	+0.02(+0.23%)
Sep 27, 2016	9.024	9.134	8.894	9.099	140,548	+0.14(+1.60%)
Sep 26, 2016	9.011	9.031	8.942	8.956	117,255	-0.01(-0.15%)
Sep 23, 2016	8.942	9.045	8.942	8.970	78,065	-0.04(-0.45%)
Sep 22, 2016	9.086	9.202	8.949	9.011	81,514	+0.00(+0.00%)
Sep 21, 2016	9.004	9.052	8.874	9.011	69,372	+0.08(+0.92%)
Sep 20, 2016	8.874	9.045	8.874	8.929	107,185	+0.14(+1.55%)
Sep 19, 2016	8.819	8.929	8.744	8.792	47,763	+0.05(+0.55%)
Sep 16, 2016	8.731	8.744	8.683	8.744	47,246	+0.02(+0.23%)
Sep 15, 2016	8.737	8.751	8.539	8.724	52,343	+0.07(+0.79%)
Sep 14, 2016	8.806	8.806	8.642	8.655	53,905	-0.07(-0.78%)
Sep 13, 2016	8.710	8.741	8.690	8.724	34,558	+0.02(+0.24%)
Sep 12, 2016	8.710	8.758	8.696	8.703	41,296	-0.05(-0.62%)
Sep 09, 2016	8.778	8.806	8.690	8.758	34,060	+0.02(+0.23%)
Sep 08, 2016	8.772	8.840	8.679	8.737	100,755	-0.01(-0.08%)
Sep 07, 2016	8.724	8.847	8.697	8.744	46,223	+0.08(+0.95%)
Sep 06, 2016	8.669	8.744	8.628	8.662	59,598	+0.00(+0.00%)
Sep 02, 2016	8.608	8.662	8.662	8.662	82,706	+0.05(+0.63%)