Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carlyle Secured Lending Inc
(NQ:
CGBD
)
17.81
+0.10 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
7.664
7.685
7.586
7.597
945,248
-0.11(-1.48%)
May 30, 2019
7.799
7.882
7.690
7.711
934,701
-0.07(-0.93%)
May 29, 2019
7.711
7.825
7.654
7.784
1,423,026
+0.12(+1.56%)
May 28, 2019
7.675
7.706
7.576
7.664
1,167,290
+0.01(+0.07%)
May 24, 2019
7.612
7.685
7.602
7.659
422,037
+0.07(+0.89%)
May 23, 2019
7.581
7.628
7.561
7.592
762,142
+0.00(+0.00%)
May 22, 2019
7.654
7.670
7.586
7.592
970,087
-0.07(-0.95%)
May 21, 2019
7.742
7.778
7.638
7.664
537,560
-0.03(-0.34%)
May 20, 2019
7.758
7.784
7.685
7.690
461,882
-0.07(-0.87%)
May 17, 2019
7.670
7.867
7.662
7.758
960,665
+0.06(+0.81%)
May 16, 2019
7.612
7.706
7.571
7.695
1,812,216
+0.07(+0.95%)
May 15, 2019
7.706
7.758
7.607
7.623
2,099,350
-0.16(-2.00%)
May 14, 2019
7.804
7.919
7.763
7.778
1,525,766
-0.08(-0.99%)
May 13, 2019
7.887
7.945
7.841
7.856
483,612
-0.09(-1.18%)
May 10, 2019
8.017
8.043
7.945
7.950
406,813
-0.09(-1.16%)
May 09, 2019
7.986
8.048
7.929
8.043
495,657
+0.04(+0.52%)
May 08, 2019
7.784
8.028
7.685
8.002
1,409,016
+0.26(+3.42%)
May 07, 2019
7.768
7.815
7.706
7.737
276,818
-0.07(-0.93%)
May 06, 2019
7.747
7.829
7.732
7.810
312,180
+0.00(+0.00%)
May 03, 2019
7.727
7.815
7.727
7.810
247,248
+0.03(+0.40%)
May 02, 2019
7.804
7.820
7.758
7.778
322,350
+0.01(+0.13%)
May 01, 2019
7.763
7.825
7.753
7.768
409,328
+0.01(+0.07%)
Apr 30, 2019
7.778
7.799
7.737
7.763
369,042
-0.03(-0.33%)
Apr 29, 2019
7.753
7.804
7.753
7.789
267,408
-0.01(-0.07%)
Apr 26, 2019
7.753
7.799
7.737
7.794
378,677
+0.05(+0.67%)
Apr 25, 2019
7.747
7.794
7.701
7.742
555,600
+0.01(+0.07%)
Apr 24, 2019
7.737
7.784
7.711
7.737
617,832
+0.01(+0.07%)
Apr 23, 2019
7.680
7.763
7.680
7.732
488,039
+0.05(+0.68%)
Apr 22, 2019
7.664
7.716
7.664
7.680
230,694
+0.01(+0.07%)
Apr 18, 2019
7.690
7.716
7.659
7.675
446,512
+0.01(+0.07%)
Apr 17, 2019
7.742
7.742
7.633
7.670
416,867
-0.04(-0.47%)
Apr 16, 2019
7.612
7.727
7.612
7.706
741,248
+0.11(+1.43%)
Apr 15, 2019
7.618
7.661
7.597
7.597
404,445
-0.03(-0.41%)
Apr 12, 2019
7.654
7.711
7.607
7.628
513,768
-0.01(-0.07%)
Apr 11, 2019
7.633
7.664
7.607
7.633
273,299
+0.01(+0.07%)
Apr 10, 2019
7.581
7.682
7.581
7.628
452,318
+0.05(+0.68%)
Apr 09, 2019
7.659
7.670
7.540
7.576
379,718
-0.10(-1.28%)
Apr 08, 2019
7.685
7.702
7.654
7.675
302,610
-0.02(-0.27%)
Apr 05, 2019
7.680
7.745
7.680
7.695
937,733
+0.02(+0.20%)
Apr 04, 2019
7.649
7.716
7.644
7.680
467,575
+0.03(+0.41%)
Apr 03, 2019
7.685
7.711
7.628
7.649
646,332
-0.02(-0.27%)
Apr 02, 2019
7.628
7.690
7.607
7.670
647,020
+0.05(+0.68%)
Apr 01, 2019
7.529
7.633
7.529
7.618
462,607
+0.10(+1.38%)
Mar 29, 2019
7.561
7.618
7.503
7.514
580,060
-0.04(-0.48%)
Mar 28, 2019
7.612
7.612
7.522
7.550
660,379
+0.04(+0.48%)
Mar 27, 2019
7.559
7.574
7.483
7.514
802,091
-0.02(-0.27%)
Mar 26, 2019
7.549
7.610
7.534
7.534
643,744
-0.01(-0.07%)
Mar 25, 2019
7.544
7.590
7.499
7.539
558,359
+0.01(+0.07%)
Mar 22, 2019
7.575
7.610
7.526
7.534
402,978
-0.04(-0.53%)
Mar 21, 2019
7.549
7.605
7.529
7.575
455,142
+0.01(+0.13%)
Mar 20, 2019
7.600
7.638
7.549
7.564
617,217
-0.05(-0.60%)
Mar 19, 2019
7.696
7.701
7.590
7.610
687,481
-0.05(-0.59%)
Mar 18, 2019
7.666
7.677
7.630
7.656
391,397
+0.01(+0.13%)
Mar 15, 2019
7.630
7.656
7.615
7.645
858,133
+0.02(+0.20%)
Mar 14, 2019
7.625
7.671
7.575
7.630
1,374,048
+0.06(+0.80%)
Mar 13, 2019
7.580
7.595
7.534
7.569
1,037,451
+0.04(+0.47%)
Mar 12, 2019
7.605
7.605
7.519
7.534
590,390
-0.03(-0.40%)
Mar 11, 2019
7.489
7.585
7.473
7.564
887,179
+0.10(+1.36%)
Mar 08, 2019
7.377
7.511
7.377
7.463
784,217
+0.07(+0.89%)
Mar 07, 2019
7.433
7.499
7.382
7.397
665,616
-0.03(-0.41%)
Mar 06, 2019
7.463
7.509
7.413
7.428
480,983
-0.02(-0.20%)
Mar 05, 2019
7.544
7.554
7.236
7.443
1,625,223
-0.09(-1.14%)
Mar 04, 2019
7.499
7.600
7.489
7.529
449,948
+0.04(+0.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.