Alcentra European Floating Rat
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Apr 2020 |
GBX |
76 |
76 |
73.228 |
76 |
76 |
+1 (+1.33%)
|
3,572 |
| 7 Apr 2020 |
GBX |
74 |
76 |
72.992 |
75 |
75 |
+2.1 (+2.88%)
|
72,987 |
| 6 Apr 2020 |
GBX |
69.8 |
74 |
69.8 |
72.9 |
72.9 |
+1.9 (+2.68%)
|
135,671 |
| 3 Apr 2020 |
GBX |
69.8 |
71 |
67 |
71 |
71 |
+3 (+4.41%)
|
135,153 |
| 2 Apr 2020 |
GBX |
72.2 |
72.27 |
66.8 |
68 |
68 |
-5.2 (-7.10%)
|
429,742 |
| 1 Apr 2020 |
GBX |
74.4 |
75.988 |
72 |
73.2 |
73.2 |
-3.8 (-4.94%)
|
230,468 |
| 31 Mar 2020 |
GBX |
75 |
77 |
74 |
77 |
77 |
0.0 (0.0%)
|
69,213 |
| 30 Mar 2020 |
GBX |
77 |
77 |
77 |
77 |
77 |
+1.5 (+1.99%)
|
100 |
| 27 Mar 2020 |
GBX |
78 |
78 |
73.4 |
75.5 |
75.5 |
-2.3 (-2.96%)
|
41,697 |
| 26 Mar 2020 |
GBX |
77.8 |
77.8 |
76 |
77.8 |
77.8 |
+1.4 (+1.83%)
|
71,978 |
| 25 Mar 2020 |
GBX |
76.8 |
76.812 |
76 |
76.4 |
76.4 |
-0.5 (-0.65%)
|
113,940 |
| 24 Mar 2020 |
GBX |
75.8 |
78 |
73.028 |
76.9 |
76.9 |
+3.7 (+5.05%)
|
78,295 |
| 23 Mar 2020 |
GBX |
76 |
76.058 |
73 |
73.2 |
73.2 |
-5.8 (-7.34%)
|
286,445 |
| 20 Mar 2020 |
GBX |
76.8 |
79 |
74.4 |
79 |
79 |
+6 (+8.22%)
|
216,888 |
| 19 Mar 2020 |
GBX |
84 |
84.018 |
73 |
73 |
73 |
-12 (-14.12%)
|
141,435 |
| 18 Mar 2020 |
GBX |
87.8 |
87.8 |
82 |
85 |
85 |
-5.6 (-6.18%)
|
66,813 |
| 17 Mar 2020 |
GBX |
90.6 |
90.6 |
87.8 |
90.6 |
90.6 |
+2.4 (+2.72%)
|
225,535 |
| 16 Mar 2020 |
GBX |
91 |
91.4438 |
88.2 |
88.2 |
88.2 |
-6.6 (-6.96%)
|
76,543 |
| 13 Mar 2020 |
GBX |
96 |
96 |
92.4 |
94.8 |
94.8 |
+0.4 (+0.42%)
|
245,706 |
| 12 Mar 2020 |
GBX |
96 |
97 |
92.75 |
94.4 |
94.4 |
-1.2 (-1.26%)
|
302,974 |
| 11 Mar 2020 |
GBX |
97 |
97.8 |
95.6 |
95.6 |
95.6 |
-1.4 (-1.44%)
|
267,963 |
| 10 Mar 2020 |
GBX |
99 |
99 |
97 |
97 |
97 |
-0.423 (-0.43%)
|
300,934 |
| 9 Mar 2020 |
GBX |
97.4 |
97.423 |
97 |
97.423 |
97.423 |
-2.877 (-2.87%)
|
466,736 |
| 6 Mar 2020 |
GBX |
98.8 |
101.168 |
98.6 |
100.3 |
100.3 |
-1.7 (-1.67%)
|
80,547 |
| 5 Mar 2020 |
GBX |
102 |
102 |
99.6 |
102 |
102 |
0.0 (0.0%)
|
28,885 |
| 4 Mar 2020 |
GBX |
102 |
102 |
99.184 |
102 |
102 |
0.0 (0.0%)
|
20,893 |
| 3 Mar 2020 |
GBX |
99.8 |
102 |
98.493 |
102 |
102 |
0.0 (0.0%)
|
75,019 |
| 2 Mar 2020 |
GBX |
101.5 |
102 |
99.8 |
102 |
102 |
+2.2 (+2.20%)
|
44,974 |
| 28 Feb 2020 |
GBX |
98.2 |
100 |
98 |
99.8 |
99.8 |
-1.2 (-1.19%)
|
157,172 |
| 27 Feb 2020 |
GBX |
101 |
101 |
99.032 |
101 |
101 |
0.0 (0.0%)
|
73,739 |
