Alcentra Capital Com (NQ: ABDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	5.433	5.493	5.305	5.441	75,695	+0.10(+1.91%)
Jun 28, 2018	5.535	5.535	5.280	5.339	106,452	-0.08(-1.42%)
Jun 27, 2018	5.466	5.466	5.391	5.416	61,757	-0.02(-0.46%)
Jun 26, 2018	5.532	5.573	5.399	5.441	69,786	-0.06(-1.05%)
Jun 25, 2018	5.482	5.548	5.474	5.499	20,639	+0.01(+0.15%)
Jun 22, 2018	5.673	5.673	5.466	5.490	110,033	-0.17(-3.07%)
Jun 21, 2018	5.622	5.722	5.606	5.664	62,756	+0.00(+0.00%)
Jun 20, 2018	5.582	5.788	5.582	5.664	47,068	+0.05(+0.88%)
Jun 19, 2018	5.548	5.640	5.548	5.615	10,849	+0.02(+0.44%)
Jun 18, 2018	5.582	5.634	5.548	5.590	26,279	-0.01(-0.15%)
Jun 15, 2018		5.673	5.532	5.598	38,747	-0.07(-1.31%)
Jun 14, 2018	5.606	5.755	5.540	5.673	64,552	+0.06(+1.03%)
Jun 13, 2018	5.565	5.648	5.565	5.615	18,237	+0.07(+1.35%)
Jun 12, 2018	5.573	5.582	5.515	5.540	38,205	-0.04(-0.74%)
Jun 11, 2018	5.590	5.619	5.532	5.582	35,563	-0.01(-0.15%)
Jun 08, 2018	5.515	5.590	5.515	5.590	17,642	+0.07(+1.20%)
Jun 07, 2018	5.598	5.631	5.515	5.524	56,609	-0.07(-1.19%)
Jun 06, 2018	5.573	5.623	5.399	5.590	55,460	+0.01(+0.15%)
Jun 05, 2018	5.565	5.623	5.540	5.582	44,919	-0.02(-0.30%)
Jun 04, 2018	5.677	5.677	5.416	5.598	54,832	-0.06(-1.02%)
Jun 01, 2018	5.615	5.731	5.515	5.656	41,988	+0.11(+1.94%)
May 31, 2018	5.606	5.652	5.515	5.548	121,058	-0.10(-1.76%)
May 30, 2018	5.466	5.706	5.466	5.648	78,600	+0.17(+3.18%)
May 29, 2018	5.466	5.515	5.375	5.474	95,662	-0.02(-0.30%)
May 25, 2018		5.490	5.490	5.490	0	+0.06(+1.07%)
May 24, 2018	5.490	5.532	5.333	5.433	108,096	-0.07(-1.35%)
May 23, 2018	5.524	5.582	5.391	5.507	92,204	-0.01(-0.15%)
May 22, 2018	5.789	5.789	5.408	5.515	124,386	-0.26(-4.45%)
May 21, 2018	5.623	5.929	5.623	5.772	98,167	+0.17(+2.95%)
May 18, 2018	5.548	5.681	5.507	5.606	93,478	+0.05(+0.89%)
May 17, 2018	5.631	5.731	5.507	5.557	52,410	-0.11(-1.90%)
May 16, 2018	5.615	5.755	5.383	5.664	45,535	+0.07(+1.33%)
May 15, 2018	5.441	5.590	5.341	5.590	79,444	+0.17(+3.05%)
May 14, 2018	5.317	5.499	5.267	5.424	97,203	+0.11(+2.02%)
May 11, 2018	5.317	5.507	5.308	5.317	122,023	-0.03(-0.62%)
May 10, 2018	5.358	5.399	5.259	5.350	66,880	+0.06(+1.10%)
May 09, 2018	5.317	5.391	5.283	5.292	98,489	-0.06(-1.08%)
May 08, 2018	5.317	5.466	5.300	5.350	87,038	+0.07(+1.25%)
May 07, 2018	5.176	5.363	5.076	5.283	59,213	+0.04(+0.79%)
May 04, 2018	5.176	5.250	5.176	5.242	94,951	+0.10(+1.93%)
May 03, 2018	5.176	5.201	5.093	5.143	49,034	-0.01(-0.16%)
May 02, 2018	5.134	5.168	5.134	5.151	62,033	+0.02(+0.32%)
May 01, 2018	5.093	5.168	5.093	5.134	30,576	+0.02(+0.49%)
Apr 30, 2018	5.139	5.139	5.093	5.110	37,187	+0.02(+0.33%)
Apr 27, 2018	5.052	5.168	5.018	5.093	33,093	+0.00(+0.00%)
Apr 26, 2018	4.994	5.142	4.985	5.093	64,096	+0.12(+2.50%)
Apr 25, 2018	5.383	5.433	4.886	4.969	315,131	-0.44(-8.12%)
Apr 24, 2018	5.449	5.455	5.341	5.408	51,836	-0.02(-0.31%)
Apr 23, 2018	5.482	5.564	5.333	5.424	72,800	-0.07(-1.36%)
Apr 20, 2018	5.532	5.564	5.457	5.499	50,884	-0.07(-1.34%)
Apr 19, 2018	5.557	5.582	5.490	5.573	60,699	+0.01(+0.15%)
Apr 18, 2018	5.623	5.664	5.540	5.565	55,507	-0.09(-1.61%)
Apr 17, 2018	5.548	5.681	5.548	5.656	21,604	+0.11(+1.94%)
Apr 16, 2018	5.573	5.722	5.548	5.548	61,131	-0.02(-0.45%)
Apr 13, 2018	5.805	5.805	5.565	5.573	74,324	-0.23(-3.99%)
Apr 12, 2018	5.822	5.900	5.805	5.805	25,300	-0.04(-0.71%)
Apr 11, 2018	5.855	5.929	5.797	5.847	52,506	+0.04(+0.71%)
Apr 10, 2018	5.880	5.944	5.789	5.805	48,714	-0.07(-1.27%)
Apr 09, 2018	5.954	5.963	5.880	5.880	48,336	-0.05(-0.84%)
Apr 06, 2018	5.946	6.004	5.905	5.929	73,650	-0.02(-0.42%)
Apr 05, 2018	5.971	5.988	5.863	5.954	216,809	+0.05(+0.84%)
Apr 04, 2018	5.755	5.982	5.755	5.905	80,715	+0.15(+2.59%)
Apr 03, 2018	5.822	5.905	5.755	5.755	59,205	-0.07(-1.14%)