Alcentra Capital Com (NQ: ABDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.601	8.662	8.539	8.594	61,599	+0.03(+0.32%)
Aug 30, 2016	8.594	8.683	8.539	8.567	45,034	+0.01(+0.08%)
Aug 29, 2016	8.505	8.567	8.505	8.560	34,233	+0.02(+0.24%)
Aug 26, 2016	8.594	8.608	8.505	8.539	67,273	-0.01(-0.16%)
Aug 25, 2016	8.532	8.594	8.519	8.553	44,348	+0.02(+0.24%)
Aug 24, 2016	8.539	8.655	8.505	8.532	50,459	+0.00(+0.00%)
Aug 23, 2016	8.526	8.539	8.505	8.532	47,460	+0.01(+0.08%)
Aug 22, 2016	8.512	8.532	8.485	8.526	95,186	+0.03(+0.40%)
Aug 19, 2016	8.485	8.532	8.437	8.491	44,048	+0.05(+0.65%)
Aug 18, 2016	8.471	8.498	8.409	8.437	30,119	+0.01(+0.16%)
Aug 17, 2016	8.485	8.512	8.403	8.423	35,692	-0.02(-0.24%)
Aug 16, 2016	8.464	8.526	8.444	8.444	28,661	+0.00(+0.00%)
Aug 15, 2016	8.539	8.539	8.423	8.444	49,953	+0.00(+0.00%)
Aug 12, 2016	8.382	8.478	8.382	8.444	21,756	+0.03(+0.41%)
Aug 11, 2016	8.505	8.505	8.409	8.409	52,646	-0.05(-0.57%)
Aug 10, 2016	8.471	8.498	8.409	8.457	38,766	+0.01(+0.16%)
Aug 09, 2016	8.437	8.471	8.405	8.444	67,867	+0.02(+0.24%)
Aug 08, 2016	8.437	8.471	8.389	8.423	74,709	+0.01(+0.16%)
Aug 05, 2016	8.327	8.464	8.327	8.409	132,873	+0.05(+0.57%)
Aug 04, 2016	8.396	8.396	8.341	8.362	13,635	+0.01(+0.08%)
Aug 03, 2016	8.355	8.450	8.334	8.355	30,049	+0.01(+0.08%)
Aug 02, 2016	8.423	8.437	8.334	8.348	39,432	-0.01(-0.08%)
Aug 01, 2016	8.389	8.457	8.314	8.355	46,271	+0.00(+0.00%)
Jul 29, 2016	8.266	8.450	8.266	8.355	44,479	+0.05(+0.66%)
Jul 28, 2016	8.362	8.396	8.300	8.300	60,702	-0.05(-0.57%)
Jul 27, 2016	8.355	8.430	8.341	8.348	24,636	+0.03(+0.41%)
Jul 26, 2016	8.334	8.334	8.300	8.314	26,272	-0.02(-0.25%)
Jul 25, 2016	8.389	8.464	8.334	8.334	32,571	-0.09(-1.05%)
Jul 22, 2016	8.403	8.430	8.375	8.423	21,780	-0.01(-0.08%)
Jul 21, 2016	8.430	8.471	8.362	8.430	47,189	+0.04(+0.45%)
Jul 20, 2016	8.396	8.430	8.321	8.392	38,899	+0.06(+0.70%)
Jul 19, 2016	8.300	8.334	8.300	8.334	32,078	+0.03(+0.33%)
Jul 18, 2016	8.300	8.368	8.300	8.307	31,649	+0.04(+0.50%)
Jul 15, 2016	8.266	8.403	8.266	8.266	57,868	-0.03(-0.41%)
Jul 14, 2016	8.409	8.485	8.300	8.300	64,494	-0.12(-1.38%)
Jul 13, 2016	8.438	8.450	8.403	8.416	42,453	-0.04(-0.48%)
Jul 12, 2016	8.437	8.478	8.396	8.457	47,395	+0.01(+0.16%)
Jul 11, 2016	8.416	8.509	8.403	8.444	112,099	+0.02(+0.24%)
Jul 08, 2016	8.368	8.355	8.355	8.423	98,708	+0.07(+0.82%)
Jul 07, 2016	8.362	8.362	8.334	8.355	99,089	+0.02(+0.25%)
Jul 05, 2016	8.300	8.355	8.300	8.334	20,648	+0.00(+0.00%)
Jul 01, 2016	8.307	8.334	8.334	8.334	83,730	+0.03(+0.41%)
Jun 30, 2016	8.266	8.321	8.136	8.300	67,803	-0.01(-0.08%)
Jun 29, 2016	8.252	8.334	8.198	8.307	114,279	+0.04(+0.50%)
Jun 28, 2016	8.300	8.327	8.184	8.266	78,528	+0.19(+2.37%)
Jun 27, 2016	8.075	8.181	8.035	8.075	121,638	+0.00(+0.00%)
Jun 24, 2016	8.055	8.161	8.055	8.075	79,212	-0.03(-0.41%)
Jun 23, 2016	8.115	8.201	8.068	8.108	80,407	+0.03(+0.41%)
Jun 22, 2016	8.221	8.227	8.068	8.075	101,804	+0.02(+0.25%)
Jun 21, 2016	8.134	8.168	8.008	8.055	38,375	-0.06(-0.74%)
Jun 20, 2016	8.101	8.300	8.060	8.115	126,739	+0.11(+1.33%)
Jun 17, 2016	8.068	8.098	8.002	8.008	37,883	-0.07(-0.82%)
Jun 16, 2016	8.002	8.191	8.002	8.075	20,809	+0.07(+0.91%)
Jun 15, 2016	8.022	8.128	7.975	8.002	26,760	-0.01(-0.17%)
Jun 14, 2016	8.101	8.125	7.975	8.015	39,383	-0.06(-0.74%)
Jun 13, 2016	8.108	8.148	8.075	8.075	62,234	-0.04(-0.49%)
Jun 10, 2016	8.101	8.214	8.101	8.115	47,232	-0.01(-0.08%)
Jun 09, 2016	8.101	8.134	8.095	8.121	11,520	-0.01(-0.16%)
Jun 08, 2016	8.134	8.188	8.081	8.134	23,456	+0.00(+0.00%)
Jun 07, 2016	8.214	8.221	8.068	8.134	34,113	+0.00(+0.00%)
Jun 06, 2016	8.141	8.234	8.126	8.134	46,453	+0.00(+0.00%)
Jun 03, 2016	8.161	8.201	8.121	8.134	28,426	-0.03(-0.41%)
Jun 02, 2016	8.234	8.274	8.134	8.168	57,418	-0.07(-0.81%)