Historical Stock Price
ABDC historical stock prices picture
Alcentra Capital (ABDC) has the following price history information. Looking back at ABDC historical stock prices for the last five trading days, on August 19, 2019, ABDC opened at $8.83, traded as high as $8.94 and as low as $8.80, and closed at $8.89. Trading volume was a total of 232.90K shares. On August 20, 2019, ABDC opened at $8.92, traded as high as $8.95 and as low as $8.82, and closed at $8.92. Trading volume was a total of 130.80K shares. On August 21, 2019, ABDC opened at $8.88, traded as high as $8.93 and as low as $8.82, and closed at $8.88. Trading volume was a total of 74.20K shares. On August 22, 2019, ABDC opened at $8.90, traded as high as $8.90 and as low as $8.82, and closed at $8.84. Trading volume was a total of 94.20K shares. On August 23, 2019, ABDC opened at $8.81, traded as high as $8.90 and as low as $8.81, and closed at $8.83. Trading volume was a total of 43.80K shares.

ABDC Historical Stock Prices By Date:

ABDC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alcentra Capital 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: 05/09/2014
End date: 08/23/2019
Start price/share: $15.05
End price/share: $8.83
Starting shares: 664.45
Ending shares: 1,186.06
Dividends reinvested/share: $6.29
Total return: 4.73%
Average Annual Total Return: 0.88%
Starting investment: $10,000.00
Ending investment: $10,474.68
Years: 5.29
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/09/2014
End date: 08/23/2019
Start price/share: $15.05
End price/share: $8.83
Dividends collected/share: $6.29
Total return: 0.44%
Average Annual Total Return: 0.08%
Starting investment: $10,000.00
Ending investment: $10,042.42
Years: 5.29
Date Open High Low Close Volume
08/19/2019 $8.83 $8.94 $8.80 $8.89 232.90K
08/20/2019 $8.92 $8.95 $8.82 $8.92 130.80K
08/21/2019 $8.88 $8.93 $8.82 $8.88 74.20K
08/22/2019 $8.90 $8.90 $8.82 $8.84 94.20K
08/23/2019 $8.81 $8.90 $8.81 $8.83 43.80K
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 lower middle and middle-market companies in the form of first lien, second lien, unitranche and, to a lesser extent given the existing credit environment, mezzanine debt and equity investments.
Date Close
08/19/2019$8.89
08/20/2019$8.92
08/21/2019$8.88
08/22/2019$8.84
08/23/2019$8.83
ABDC is categorized under the Financials sector; below are some other companies in the same sector:

ABE Historical Stock Prices
ABR Historical Stock Prices
ABRN Historical Stock Prices
ABTX Historical Stock Prices
AC Historical Stock Prices
ACAS Historical Stock Prices
ACBI Historical Stock Prices
ACC Historical Stock Prices
ACD Historical Stock Prices
ACE Historical Stock Prices

Also explore: ABDC shares outstanding history


ABDC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.