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
)
17.99
+0.09 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2021
9.397
9.516
9.383
9.432
287,871
+0.04(+0.37%)
May 27, 2021
9.327
9.418
9.299
9.397
270,324
+0.11(+1.13%)
May 26, 2021
9.159
9.347
9.138
9.292
316,494
+0.18(+2.00%)
May 25, 2021
9.537
9.593
9.082
9.110
1,366,525
-0.40(-4.20%)
May 24, 2021
9.537
9.565
9.481
9.509
231,126
-0.03(-0.29%)
May 21, 2021
9.663
9.670
9.488
9.537
123,755
-0.07(-0.73%)
May 20, 2021
9.586
9.642
9.537
9.607
119,464
+0.04(+0.37%)
May 19, 2021
9.460
9.586
9.404
9.572
247,472
+0.06(+0.66%)
May 18, 2021
9.495
9.614
9.460
9.509
232,424
+0.04(+0.44%)
May 17, 2021
9.362
9.502
9.334
9.467
176,294
+0.14(+1.50%)
May 14, 2021
9.320
9.362
9.222
9.327
358,435
+0.14(+1.53%)
May 13, 2021
9.019
9.250
9.019
9.187
295,603
+0.17(+1.86%)
May 12, 2021
9.215
9.285
8.956
9.019
357,366
-0.20(-2.20%)
May 11, 2021
9.348
9.369
9.180
9.222
340,737
-0.20(-2.16%)
May 10, 2021
9.642
9.692
9.425
9.425
203,459
-0.15(-1.54%)
May 07, 2021
9.467
9.607
9.436
9.572
202,213
+0.13(+1.41%)
May 06, 2021
9.579
9.621
9.292
9.439
381,622
-0.17(-1.75%)
May 05, 2021
9.614
9.670
9.495
9.607
211,107
+0.01(+0.15%)
May 04, 2021
9.670
9.699
9.572
9.593
149,850
-0.08(-0.80%)
May 03, 2021
9.741
9.776
9.670
9.670
141,927
+0.03(+0.29%)
Apr 30, 2021
9.790
9.797
9.628
9.642
147,696
-0.15(-1.50%)
Apr 29, 2021
9.790
9.797
9.706
9.790
219,110
+0.04(+0.43%)
Apr 28, 2021
9.706
9.790
9.692
9.748
260,414
+0.06(+0.58%)
Apr 27, 2021
9.699
9.720
9.649
9.692
148,154
+0.06(+0.65%)
Apr 26, 2021
9.586
9.699
9.586
9.628
139,685
+0.05(+0.51%)
Apr 23, 2021
9.488
9.667
9.460
9.579
185,084
+0.14(+1.48%)
Apr 22, 2021
9.600
9.663
9.439
9.439
444,049
-0.21(-2.18%)
Apr 21, 2021
9.495
9.685
9.495
9.649
240,426
+0.04(+0.44%)
Apr 20, 2021
9.692
9.724
9.502
9.607
266,427
-0.06(-0.65%)
Apr 19, 2021
9.628
9.720
9.544
9.670
295,787
+0.06(+0.58%)
Apr 16, 2021
9.558
9.674
9.551
9.614
383,583
+0.09(+0.96%)
Apr 15, 2021
9.481
9.565
9.446
9.523
179,871
+0.04(+0.44%)
Apr 14, 2021
9.600
9.632
9.467
9.481
244,742
-0.09(-0.95%)
Apr 13, 2021
9.656
9.656
9.551
9.572
152,335
-0.07(-0.73%)
Apr 12, 2021
9.670
9.678
9.586
9.642
127,286
-0.01(-0.07%)
Apr 09, 2021
9.600
9.678
9.600
9.649
186,511
+0.06(+0.58%)
Apr 08, 2021
9.558
9.642
9.558
9.593
191,282
+0.04(+0.37%)
Apr 07, 2021
9.565
9.653
9.523
9.558
297,756
+0.09(+0.96%)
Apr 06, 2021
9.502
9.516
9.390
9.467
284,405
+0.03(+0.30%)
Apr 05, 2021
9.460
9.523
9.432
9.439
249,112
+0.06(+0.67%)
Apr 01, 2021
9.243
9.376
9.215
9.376
169,387
+0.13(+1.36%)
Mar 31, 2021
9.313
9.373
9.180
9.250
339,448
-0.07(-0.75%)
Mar 30, 2021
9.348
9.432
9.264
9.320
223,939
+0.03(+0.30%)
Mar 29, 2021
9.463
9.463
9.203
9.292
448,493
-0.12(-1.23%)
Mar 26, 2021
9.258
9.422
9.163
9.408
299,235
+0.14(+1.55%)
Mar 25, 2021
8.878
9.272
8.878
9.265
237,815
+0.16(+1.80%)
Mar 24, 2021
9.183
9.374
9.067
9.101
975,198
-0.03(-0.37%)
Mar 23, 2021
9.115
9.203
9.064
9.135
268,697
-0.03(-0.30%)
Mar 22, 2021
9.169
9.203
9.040
9.163
315,600
+0.01(+0.15%)
Mar 19, 2021
8.869
9.183
8.869
9.149
554,172
+0.19(+2.13%)
Mar 18, 2021
9.156
9.176
8.938
8.958
209,699
-0.16(-1.79%)
Mar 17, 2021
9.060
9.183
9.053
9.122
203,053
+0.07(+0.83%)
Mar 16, 2021
9.176
9.224
8.965
9.047
317,053
-0.16(-1.70%)
Mar 15, 2021
9.149
9.224
9.115
9.203
295,948
+0.09(+0.97%)
Mar 12, 2021
9.101
9.169
9.053
9.115
283,540
+0.10(+1.06%)
Mar 11, 2021
8.992
9.074
8.879
9.019
309,048
+0.13(+1.46%)
Mar 10, 2021
8.951
9.094
8.890
8.890
377,230
+0.10(+1.16%)
Mar 09, 2021
8.849
8.924
8.767
8.788
314,266
-0.09(-1.00%)
Mar 08, 2021
8.760
8.951
8.604
8.876
385,287
+0.15(+1.72%)
Mar 05, 2021
8.692
8.771
8.317
8.726
345,587
+0.07(+0.87%)
Mar 04, 2021
8.883
8.972
8.563
8.651
299,093
-0.20(-2.31%)
Mar 03, 2021
8.829
8.961
8.784
8.856
234,436
+0.09(+1.01%)
Mar 02, 2021
8.706
8.774
8.604
8.767
217,123
+0.07(+0.86%)
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
.