Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABDC Historical Stock Prices |
| Preferred Stock Newsletter |
| ABDC Options Chain |
| Stock Message Boards |
ABDC (ABDC) has the following price history information. Looking back at ABDC historical stock prices for the last five trading days, on January 27, 2020, ABDC opened at $9.47, traded as high as $9.48 and as low as $9.42, and closed at $9.48. Trading volume was a total of 28.50K shares. On January 28, 2020, ABDC opened at $9.45, traded as high as $9.45 and as low as $9.27, and closed at $9.29. Trading volume was a total of 19.30K shares. On January 29, 2020, ABDC opened at $9.27, traded as high as $9.48 and as low as $9.27, and closed at $9.47. Trading volume was a total of 20.00K shares. On January 30, 2020, ABDC opened at $9.48, traded as high as $9.48 and as low as $9.17, and closed at $9.20. Trading volume was a total of 121.30K shares. On January 31, 2020, ABDC opened at $9.23, traded as high as $9.23 and as low as $8.80, and closed at $8.90. Trading volume was a total of 241.40K shares.
ABDC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABDC shares, starting with a $10,000 purchase of ABDC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/31/2020 | ||
| Start price/share: | $12.93 | ||
| End price/share: | $8.90 | ||
| Starting shares: | 773.40 | ||
| Ending shares: | 1,331.99 | ||
| Dividends reinvested/share: | $5.61 | ||
| Total return: | 18.55% | ||
| Average Annual Total Return: | 3.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,855.36 | ||
| Years: | 5.05 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/31/2020 | ||
| Start price/share: | $12.93 | ||
| End price/share: | $8.90 | ||
| Dividends collected/share: | $5.61 | ||
| Total return: | 12.22% | ||
| Average Annual Total Return: | 2.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,221.54 | ||
| Years: | 5.05 | ||
 | |||||
| ABDC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/27/2020 | $9.47 | $9.48 | $9.42 | $9.48 | 28.50K |
| 01/28/2020 | $9.45 | $9.45 | $9.27 | $9.29 | 19.30K |
| 01/29/2020 | $9.27 | $9.48 | $9.27 | $9.47 | 20.00K |
| 01/30/2020 | $9.48 | $9.48 | $9.17 | $9.20 | 121.30K |
| 01/31/2020 | $9.23 | $9.23 | $8.80 | $8.90 | 241.40K |
|
| About ABDC |
| Alcentra Capital is an externally managed, non-diversified closed-end management investment company. Co.'s investment objective is to generate both existing income and to a lesser extent capital appreciation primarily by making direct investments in middle-market companies. These investments are in the form of first lien, second lien, unitranche debt and, to a lesser extent, mezzanine debt. |
| ABDC Historical Closing Prices | |
| Date | Close |
| 01/27/2020 | $9.48 |
| 01/28/2020 | $9.29 |
| 01/29/2020 | $9.47 |
| 01/30/2020 | $9.20 |
| 01/31/2020 | $8.90 |
| Financials Historical Prices |
| ABDC is categorized under the Financials sector; below are some other companies in the same sector:
ABE Historical Stock Prices Also explore: ABDC shares outstanding history
|
Free ABDC Email Alerts:
ABDC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.