Alcentra Capital Com (NQ: ABDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	7.900	7.928	7.687	7.817	83,091	-0.04(-0.47%)
Apr 29, 2019	7.817	7.900	7.767	7.854	50,108	+0.08(+1.07%)
Apr 26, 2019	7.521	7.771	7.521	7.771	42,425	+0.24(+3.19%)
Apr 25, 2019	7.438	7.530	7.364	7.530	52,921	+0.08(+1.12%)
Apr 24, 2019	7.493	7.493	7.355	7.447	49,881	-0.01(-0.12%)
Apr 23, 2019	7.438	7.577	7.438	7.456	63,990	+0.05(+0.62%)
Apr 22, 2019	7.253	7.503	7.207	7.410	76,969	+0.09(+1.26%)
Apr 18, 2019	7.272	7.392	7.198	7.318	65,802	+0.06(+0.76%)
Apr 17, 2019	7.253	7.346	7.207	7.262	27,969	+0.01(+0.13%)
Apr 16, 2019	7.419	7.493	7.253	7.253	59,676	-0.13(-1.75%)
Apr 15, 2019	7.290	7.447	7.290	7.383	55,240	+0.11(+1.52%)
Apr 12, 2019	7.225	7.281	7.161	7.272	26,191	+0.08(+1.16%)
Apr 11, 2019	7.225	7.235	7.188	7.188	16,242	-0.03(-0.38%)
Apr 10, 2019	7.309	7.327	7.198	7.216	29,232	-0.04(-0.51%)
Apr 09, 2019	7.383	7.392	7.253	7.253	15,969	-0.14(-1.88%)
Apr 08, 2019	7.392	7.540	7.336	7.392	22,827	+0.02(+0.25%)
Apr 05, 2019	7.087	7.461	7.087	7.373	115,371	+0.36(+5.14%)
Apr 04, 2019	6.948	7.078	6.930	7.013	47,269	+0.07(+1.07%)
Apr 03, 2019	6.939	7.022	6.930	6.939	58,518	+0.01(+0.13%)
Apr 02, 2019	7.004	7.013	6.893	6.930	40,659	-0.05(-0.66%)
Apr 01, 2019	6.994	7.050	6.930	6.976	45,997	+0.05(+0.67%)
Mar 29, 2019	6.957	7.161	6.902	6.930	82,903	-0.01(-0.13%)
Mar 28, 2019	6.911	7.004	6.884	6.939	46,714	+0.09(+1.35%)
Mar 27, 2019	6.928	6.955	6.811	6.847	45,871	-0.08(-1.17%)
Mar 26, 2019	6.793	6.991	6.793	6.928	54,924	+0.08(+1.19%)
Mar 25, 2019	6.756	6.883	6.756	6.847	36,034	+0.06(+0.93%)
Mar 22, 2019	6.811	6.865	6.765	6.783	28,712	-0.03(-0.40%)
Mar 21, 2019	6.946	6.946	6.783	6.811	44,545	-0.14(-1.95%)
Mar 20, 2019	6.883	6.973	6.829	6.946	26,213	+0.09(+1.32%)
Mar 19, 2019	6.838	6.946	6.838	6.856	41,491	+0.02(+0.26%)
Mar 18, 2019	6.811	6.901	6.774	6.838	22,740	-0.02(-0.26%)
Mar 15, 2019	6.937	6.937	6.793	6.856	19,732	-0.03(-0.39%)
Mar 14, 2019	6.937	6.973	6.847	6.883	42,548	-0.05(-0.78%)
Mar 13, 2019	6.919	7.000	6.783	6.937	55,331	+0.14(+1.99%)
Mar 12, 2019	6.802	7.054	6.774	6.802	154,103	+0.07(+1.07%)
Mar 11, 2019	6.865	6.928	6.693	6.729	43,183	-0.16(-2.36%)
Mar 08, 2019	6.513	6.892	6.495	6.892	61,415	+0.26(+3.95%)
Mar 07, 2019	6.531	6.639	6.468	6.630	24,588	+0.09(+1.38%)
Mar 06, 2019	6.495	6.612	6.441	6.540	34,328	+0.00(+0.00%)
Mar 05, 2019	6.549	6.594	6.369	6.540	33,385	-0.02(-0.28%)
Mar 04, 2019	6.585	6.648	6.360	6.558	54,470	-0.07(-1.09%)
Mar 01, 2019	6.369	6.630	6.314	6.630	21,062	+0.17(+2.65%)
Feb 28, 2019	6.423	6.495	6.296	6.459	41,180	+0.02(+0.28%)
Feb 27, 2019	6.612	6.621	6.369	6.441	25,167	-0.10(-1.52%)
Feb 26, 2019	6.341	6.555	6.296	6.540	45,511	+0.22(+3.42%)
Feb 25, 2019	6.332	6.396	6.296	6.323	26,299	+0.03(+0.43%)
Feb 22, 2019	6.269	6.341	6.242	6.296	44,121	-0.01(-0.14%)
Feb 21, 2019	6.432	6.432	6.233	6.305	53,025	-0.06(-0.99%)
Feb 20, 2019	6.486	6.612	6.369	6.369	98,163	-0.11(-1.67%)
Feb 19, 2019	6.585	6.585	6.350	6.477	36,788	-0.13(-1.91%)
Feb 15, 2019	6.621	6.765	6.585	6.603	19,400	-0.05(-0.68%)
Feb 14, 2019	6.612	6.793	6.612	6.648	40,978	-0.01(-0.14%)
Feb 13, 2019	6.711	6.711	6.630	6.657	7,438	-0.04(-0.54%)
Feb 12, 2019	6.675	6.813	6.675	6.693	7,446	+0.03(+0.44%)
Feb 11, 2019	6.648	6.675	6.619	6.664	6,142	+0.07(+1.06%)
Feb 08, 2019	6.585	6.684	6.585	6.594	10,198	-0.05(-0.68%)
Feb 07, 2019	6.910	6.910	6.594	6.639	57,872	-0.28(-4.04%)
Feb 06, 2019	6.928	6.964	6.811	6.919	37,758	+0.01(+0.13%)
Feb 05, 2019	6.937	7.045	6.892	6.910	42,828	-0.09(-1.29%)
Feb 04, 2019	6.657	7.054	6.657	7.000	64,842	+0.37(+5.58%)