Historical Stock Price
ETFs Holding ABDC »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2018 $6.55 $6.57 $6.43 $6.49 25.30K
12/03/2018 $6.49 $6.59 $6.40 $6.59 38.30K
12/04/2018 $6.55 $6.58 $6.43 $6.51 37.00K
12/06/2018 $6.46 $6.47 $6.35 $6.41 55.70K
12/07/2018 $6.40 $6.45 $6.36 $6.45 29.90K
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.
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 November 30, 2018, ABDC opened at $6.55, traded as high as $6.57 and as low as $6.43, and closed at $6.49. Trading volume was a total of 25.30K shares. On December 03, 2018, ABDC opened at $6.49, traded as high as $6.59 and as low as $6.40, and closed at $6.59. Trading volume was a total of 38.30K shares. On December 04, 2018, ABDC opened at $6.55, traded as high as $6.58 and as low as $6.43, and closed at $6.51. Trading volume was a total of 37.00K shares. On December 06, 2018, ABDC opened at $6.46, traded as high as $6.47 and as low as $6.35, and closed at $6.41. Trading volume was a total of 55.70K shares. On December 07, 2018, ABDC opened at $6.40, traded as high as $6.45 and as low as $6.36, and closed at $6.45. Trading volume was a total of 29.90K 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: 12/07/2018
Start price/share: $15.05
End price/share: $6.45
Starting shares: 664.45
Ending shares: 1,084.02
Dividends reinvested/share: $5.60
Total return: -30.13%
Average Annual Total Return: -7.53%
Starting investment: $10,000.00
Ending investment: $6,984.94
Years: 4.58
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/09/2014
End date: 12/07/2018
Start price/share: $15.05
End price/share: $6.45
Dividends collected/share: $5.60
Total return: -19.99%
Average Annual Total Return: -4.75%
Starting investment: $10,000.00
Ending investment: $8,000.67
Years: 4.58
Date Close
11/30/2018$6.49
12/03/2018$6.59
12/04/2018$6.51
12/06/2018$6.41
12/07/2018$6.45
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 - 2018, 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.