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
)
17.67
+0.03 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017
8.206
8.241
8.146
8.197
271,882
+0.02(+0.27%)
Oct 30, 2017
8.215
8.241
8.144
8.175
146,808
-0.03(-0.32%)
Oct 27, 2017
8.073
8.223
8.073
8.201
169,057
+0.11(+1.31%)
Oct 26, 2017
8.201
8.201
8.078
8.095
110,716
-0.08(-0.92%)
Oct 25, 2017
8.232
8.250
7.967
8.170
232,194
-0.02(-0.27%)
Oct 24, 2017
8.259
8.276
8.188
8.193
178,747
-0.01(-0.16%)
Oct 23, 2017
8.250
8.290
8.184
8.206
112,455
-0.05(-0.64%)
Oct 20, 2017
8.277
8.325
8.223
8.259
176,517
+0.00(+0.00%)
Oct 19, 2017
8.246
8.343
8.210
8.259
201,225
+0.02(+0.27%)
Oct 18, 2017
8.299
8.325
8.184
8.237
142,646
-0.03(-0.37%)
Oct 17, 2017
8.290
8.338
8.223
8.268
108,630
+0.00(+0.00%)
Oct 16, 2017
8.235
8.343
8.235
8.268
143,175
-0.01(-0.16%)
Oct 13, 2017
8.268
8.290
8.201
8.281
95,978
+0.03(+0.38%)
Oct 12, 2017
8.246
8.334
8.210
8.250
143,528
+0.01(+0.11%)
Oct 11, 2017
8.246
8.325
8.197
8.241
190,420
+0.00(+0.05%)
Oct 10, 2017
8.241
8.307
8.188
8.237
207,673
+0.03(+0.38%)
Oct 09, 2017
8.347
8.347
8.193
8.206
150,352
-0.14(-1.64%)
Oct 06, 2017
8.303
8.343
8.231
8.343
211,362
+0.04(+0.53%)
Oct 05, 2017
8.347
8.347
8.246
8.299
285,496
-0.03(-0.37%)
Oct 04, 2017
8.312
8.352
8.268
8.330
272,153
-0.02(-0.21%)
Oct 03, 2017
8.312
8.396
8.250
8.347
251,354
+0.06(+0.69%)
Oct 02, 2017
8.365
8.400
8.223
8.290
141,214
-0.03(-0.37%)
Sep 29, 2017
8.263
8.352
8.099
8.321
714,279
+0.05(+0.59%)
Sep 28, 2017
8.223
8.303
8.223
8.272
302,681
+0.13(+1.63%)
Sep 27, 2017
8.209
8.209
8.087
8.139
315,516
-0.02(-0.21%)
Sep 26, 2017
8.174
8.235
8.134
8.157
124,694
+0.01(+0.11%)
Sep 25, 2017
8.113
8.215
8.070
8.148
138,063
+0.04(+0.48%)
Sep 22, 2017
8.061
8.226
8.057
8.109
170,475
+0.03(+0.38%)
Sep 21, 2017
8.139
8.248
8.001
8.079
538,090
-0.11(-1.32%)
Sep 20, 2017
8.213
8.213
8.001
8.187
281,640
+0.17(+2.11%)
Sep 19, 2017
8.083
8.105
7.983
8.018
237,984
-0.06(-0.70%)
Sep 18, 2017
7.975
8.130
7.949
8.074
132,121
+0.10(+1.20%)
Sep 15, 2017
7.975
8.343
7.965
7.979
1,450,710
-0.04(-0.49%)
Sep 14, 2017
7.975
8.027
7.949
8.018
248,787
+0.03(+0.43%)
Sep 13, 2017
7.983
8.009
7.975
7.983
257,815
-0.03(-0.38%)
Sep 12, 2017
8.014
8.014
7.949
8.014
174,788
-0.03(-0.32%)
Sep 11, 2017
7.966
8.105
7.965
8.040
320,375
+0.10(+1.31%)
Sep 08, 2017
8.061
8.061
7.888
7.936
107,314
-0.08(-0.97%)
Sep 07, 2017
8.018
8.049
7.975
8.014
45,130
+0.04(+0.54%)
Sep 06, 2017
7.988
8.048
7.966
7.970
62,548
+0.01(+0.11%)
Sep 05, 2017
7.988
8.018
7.962
7.962
104,240
-0.06(-0.70%)
Sep 01, 2017
8.057
8.057
8.018
8.018
64,569
+0.00(+0.00%)
Aug 31, 2017
8.022
8.044
7.966
8.018
84,197
-0.00(-0.05%)
Aug 30, 2017
8.053
8.053
7.970
8.022
114,125
-0.00(-0.05%)
Aug 29, 2017
8.061
8.061
7.988
8.027
134,747
-0.00(-0.05%)
Aug 28, 2017
8.022
8.061
7.979
8.031
142,509
+0.01(+0.16%)
Aug 25, 2017
8.014
8.022
7.970
8.018
27,177
+0.04(+0.54%)
Aug 24, 2017
7.961
8.013
7.944
7.975
52,481
+0.01(+0.11%)
Aug 23, 2017
7.957
8.009
7.914
7.966
65,203
-0.02(-0.27%)
Aug 22, 2017
7.931
7.988
7.923
7.988
64,156
+0.06(+0.71%)
Aug 21, 2017
7.949
7.949
7.892
7.931
42,795
+0.00(+0.00%)
Aug 18, 2017
7.888
7.988
7.888
7.931
42,260
+0.00(+0.05%)
Aug 17, 2017
7.975
7.988
7.888
7.927
126,399
-0.05(-0.60%)
Aug 16, 2017
7.988
7.988
7.893
7.975
84,481
+0.02(+0.22%)
Aug 15, 2017
8.005
8.009
7.845
7.957
299,676
-0.02(-0.27%)
Aug 14, 2017
7.966
8.018
7.953
7.979
134,205
+0.02(+0.27%)
Aug 11, 2017
8.035
8.035
7.953
7.957
199,335
-0.01(-0.16%)
Aug 10, 2017
7.970
8.035
7.953
7.970
158,879
+0.02(+0.22%)
Aug 09, 2017
7.996
8.031
7.953
7.953
382,884
-0.08(-0.97%)
Aug 08, 2017
8.057
8.057
7.996
8.031
87,992
-0.03(-0.32%)
Aug 07, 2017
8.022
8.061
7.953
8.057
339,122
+0.02(+0.22%)
Aug 04, 2017
8.061
8.061
8.027
8.040
194,462
-0.02(-0.27%)
Aug 03, 2017
7.996
8.079
7.996
8.061
306,988
+0.05(+0.59%)
Aug 02, 2017
8.053
8.061
8.009
8.014
161,634
-0.04(-0.48%)
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
.