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: | 05/12/2014 | ||
| End date: | 01/31/2020 | ||
| Start price/share: | $15.00 | ||
| End price/share: | $8.90 | ||
| Starting shares: | 666.67 | ||
| Ending shares: | 1,238.50 | ||
| Dividends reinvested/share: | $6.65 | ||
| Total return: | 10.23% | ||
| Average Annual Total Return: | 1.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,019.57 | ||
| Years: | 5.73 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/12/2014 | ||
| End date: | 01/31/2020 | ||
| Start price/share: | $15.00 | ||
| End price/share: | $8.90 | ||
| Dividends collected/share: | $6.65 | ||
| Total return: | 3.64% | ||
| Average Annual Total Return: | 0.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,366.15 | ||
| Years: | 5.73 | ||
 | |||||
| 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:
