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
09/13/2017 $10.63 $10.81 $10.55 $10.71 50.40K
09/14/2017 $10.80 $10.93 $10.75 $10.82 28.90K
09/15/2017 $10.88 $11.00 $10.78 $10.94 60.90K
09/18/2017 $10.86 $11.00 $10.62 $10.76 71.90K
09/19/2017 $10.75 $10.95 $10.75 $10.94 56.10K
Alcentra Capital is a finance company that operates as a non-diversified, closed-end management investment company. Co. provides customized debt and equity financing solutions to lower middle-market companies, which Co. defines as companies having annual earnings, before interest, taxes, depreciation and amortization, of between $5.0 million and $25.0 million, and/or revenues of between $10.0 million and $100.0 million. Co.'s investment activities are managed by its investment adviser, Alcentra NY, LLC, which is responsible for sourcing investment opportunities, conducting industry research, structuring its investments and monitoring its portfolio companies on an ongoing basis.
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 September 13, 2017, ABDC opened at $10.63, traded as high as $10.81 and as low as $10.55, and closed at $10.71. Trading volume was a total of 50.40K shares. On September 14, 2017, ABDC opened at $10.80, traded as high as $10.93 and as low as $10.75, and closed at $10.82. Trading volume was a total of 28.90K shares. On September 15, 2017, ABDC opened at $10.88, traded as high as $11.00 and as low as $10.78, and closed at $10.94. Trading volume was a total of 60.90K shares. On September 18, 2017, ABDC opened at $10.86, traded as high as $11.00 and as low as $10.62, and closed at $10.76. Trading volume was a total of 71.90K shares. On September 19, 2017, ABDC opened at $10.75, traded as high as $10.95 and as low as $10.75, and closed at $10.94. Trading volume was a total of 56.10K 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: 09/19/2017
Start price/share: $15.05
End price/share: $10.94
Starting shares: 664.45
Ending shares: 938.23
Dividends reinvested/share: $4.47
Total return: 2.64%
Average Annual Total Return: 0.78%
Starting investment: $10,000.00
Ending investment: $10,265.07
Years: 3.37
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/09/2014
End date: 09/19/2017
Start price/share: $15.05
End price/share: $10.94
Dividends collected/share: $4.47
Total return: 2.37%
Average Annual Total Return: 0.70%
Starting investment: $10,000.00
Ending investment: $10,237.66
Years: 3.37
Date Close
09/13/2017$10.71
09/14/2017$10.82
09/15/2017$10.94
09/18/2017$10.76
09/19/2017$10.94
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
ACF Historical Stock Prices

ABDC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.