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
)
17.91
+0.24 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2019
7.816
7.847
7.773
7.833
453,073
+0.01(+0.07%)
Oct 30, 2019
7.822
7.833
7.784
7.827
306,674
-0.02(-0.21%)
Oct 29, 2019
7.838
7.866
7.806
7.844
490,103
+0.01(+0.14%)
Oct 28, 2019
7.778
7.844
7.778
7.833
409,702
+0.04(+0.49%)
Oct 25, 2019
7.844
7.855
7.778
7.795
383,477
-0.05(-0.70%)
Oct 24, 2019
7.822
7.849
7.767
7.849
401,071
+0.02(+0.21%)
Oct 23, 2019
7.849
7.866
7.822
7.833
197,803
-0.02(-0.28%)
Oct 22, 2019
7.800
7.877
7.778
7.855
292,951
+0.03(+0.35%)
Oct 21, 2019
7.800
7.871
7.800
7.827
290,133
+0.02(+0.21%)
Oct 18, 2019
7.734
7.849
7.734
7.811
322,544
+0.05(+0.71%)
Oct 17, 2019
7.838
7.882
7.740
7.756
474,614
-0.01(-0.07%)
Oct 16, 2019
7.762
7.789
7.718
7.762
409,224
+0.03(+0.35%)
Oct 15, 2019
7.685
7.773
7.674
7.734
285,070
+0.05(+0.71%)
Oct 14, 2019
7.663
7.701
7.630
7.679
137,951
-0.02(-0.21%)
Oct 11, 2019
7.685
7.769
7.685
7.696
374,903
+0.08(+1.01%)
Oct 10, 2019
7.663
7.685
7.608
7.619
273,236
-0.01(-0.07%)
Oct 09, 2019
7.701
7.740
7.619
7.625
231,111
-0.05(-0.71%)
Oct 08, 2019
7.636
7.734
7.636
7.679
268,055
-0.01(-0.07%)
Oct 07, 2019
7.608
7.745
7.559
7.685
823,335
+0.08(+1.01%)
Oct 04, 2019
7.570
7.627
7.553
7.608
314,882
+0.04(+0.58%)
Oct 03, 2019
7.619
7.647
7.499
7.564
532,094
-0.01(-0.07%)
Oct 02, 2019
7.734
7.745
7.521
7.570
1,176,370
-0.18(-2.33%)
Oct 01, 2019
7.904
7.932
7.751
7.751
532,350
-0.14(-1.81%)
Sep 30, 2019
7.888
7.948
7.866
7.893
433,247
-0.03(-0.35%)
Sep 27, 2019
8.052
8.063
7.890
7.921
749,624
-0.08(-1.03%)
Sep 26, 2019
7.944
8.035
7.917
8.003
775,860
+0.06(+0.81%)
Sep 25, 2019
7.960
7.986
7.891
7.939
367,658
-0.02(-0.20%)
Sep 24, 2019
8.008
8.008
7.923
7.955
493,309
-0.05(-0.60%)
Sep 23, 2019
7.949
8.014
7.939
8.003
563,332
+0.04(+0.47%)
Sep 20, 2019
7.992
8.030
7.949
7.965
742,807
+0.01(+0.07%)
Sep 19, 2019
8.019
8.051
7.949
7.960
454,481
-0.04(-0.47%)
Sep 18, 2019
8.014
8.030
7.979
7.998
369,153
-0.02(-0.20%)
Sep 17, 2019
8.019
8.040
7.939
8.014
335,026
-0.01(-0.13%)
Sep 16, 2019
7.992
8.067
7.955
8.024
623,457
+0.05(+0.67%)
Sep 13, 2019
7.965
8.019
7.947
7.971
507,862
+0.02(+0.27%)
Sep 12, 2019
7.949
7.989
7.917
7.949
501,081
+0.01(+0.13%)
Sep 11, 2019
7.885
7.965
7.859
7.939
564,292
+0.06(+0.75%)
Sep 10, 2019
7.880
7.933
7.848
7.880
707,161
+0.04(+0.48%)
Sep 09, 2019
7.661
7.896
7.661
7.842
1,588,339
+0.24(+3.09%)
Sep 06, 2019
7.607
7.661
7.522
7.607
890,957
-0.14(-1.79%)
Sep 05, 2019
7.698
7.752
7.677
7.746
495,789
+0.11(+1.47%)
Sep 04, 2019
7.677
7.698
7.613
7.634
480,851
-0.03(-0.35%)
Sep 03, 2019
7.698
7.698
7.618
7.661
315,724
-0.05(-0.62%)
Aug 30, 2019
7.693
7.725
7.655
7.709
343,625
+0.05(+0.63%)
Aug 29, 2019
7.655
7.677
7.597
7.661
323,344
+0.04(+0.56%)
Aug 28, 2019
7.538
7.634
7.506
7.618
416,993
+0.09(+1.21%)
Aug 27, 2019
7.613
7.666
7.511
7.527
265,216
-0.09(-1.12%)
Aug 26, 2019
7.581
7.634
7.581
7.613
273,390
+0.05(+0.71%)
Aug 23, 2019
7.618
7.655
7.522
7.559
737,944
-0.07(-0.98%)
Aug 22, 2019
7.639
7.703
7.607
7.634
510,833
+0.02(+0.21%)
Aug 21, 2019
7.532
7.703
7.532
7.618
801,263
+0.10(+1.35%)
Aug 20, 2019
7.426
7.564
7.420
7.516
624,091
+0.10(+1.37%)
Aug 19, 2019
7.361
7.466
7.340
7.415
584,934
+0.05(+0.73%)
Aug 16, 2019
7.265
7.372
7.222
7.361
438,464
+0.13(+1.77%)
Aug 15, 2019
7.196
7.303
7.196
7.233
450,787
+0.03(+0.45%)
Aug 14, 2019
7.287
7.287
7.169
7.201
879,300
-0.13(-1.82%)
Aug 13, 2019
7.335
7.447
7.324
7.335
585,736
+0.00(+0.00%)
Aug 12, 2019
7.404
7.416
7.249
7.335
980,433
-0.11(-1.44%)
Aug 09, 2019
7.597
7.650
7.393
7.442
1,664,255
-0.16(-2.11%)
Aug 08, 2019
7.490
7.725
7.484
7.602
1,426,955
+0.11(+1.43%)
Aug 07, 2019
7.891
7.891
7.409
7.495
2,022,505
-0.39(-4.95%)
Aug 06, 2019
7.816
7.917
7.816
7.885
422,219
+0.09(+1.10%)
Aug 05, 2019
7.965
7.965
7.762
7.800
762,512
-0.19(-2.34%)
Aug 02, 2019
8.046
8.046
7.944
7.987
670,977
-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
.