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 (%)
Dec 31, 2018
6.350
6.451
6.168
6.274
2,249,289
-0.17(-2.67%)
Dec 28, 2018
6.522
6.598
6.411
6.446
1,507,168
-0.10(-1.47%)
Dec 27, 2018
6.456
6.552
6.380
6.542
1,537,432
+0.11(+1.73%)
Dec 26, 2018
6.349
6.470
6.315
6.431
1,089,892
+0.14(+2.15%)
Dec 24, 2018
6.276
6.349
6.174
6.295
602,770
+0.02(+0.39%)
Dec 21, 2018
6.242
6.329
6.121
6.271
1,164,446
+0.06(+0.94%)
Dec 20, 2018
6.499
6.586
6.140
6.213
887,994
-0.30(-4.54%)
Dec 19, 2018
6.576
6.591
6.455
6.509
1,466,112
-0.07(-1.03%)
Dec 18, 2018
6.465
6.634
6.465
6.576
809,950
+0.15(+2.41%)
Dec 17, 2018
6.654
6.723
6.392
6.421
1,310,230
-0.28(-4.19%)
Dec 14, 2018
6.731
6.833
6.678
6.702
767,762
-0.20(-2.88%)
Dec 13, 2018
6.891
6.925
6.741
6.901
1,169,758
+0.02(+0.35%)
Dec 12, 2018
6.915
7.027
6.862
6.877
715,285
-0.00(-0.07%)
Dec 11, 2018
6.983
7.080
6.877
6.881
1,093,146
-0.10(-1.46%)
Dec 10, 2018
7.191
7.220
6.935
6.983
1,504,366
-0.16(-2.24%)
Dec 07, 2018
7.283
7.295
7.114
7.143
1,084,325
-0.10(-1.40%)
Dec 06, 2018
7.332
7.361
7.201
7.245
630,178
-0.17(-2.29%)
Dec 04, 2018
7.530
7.530
7.370
7.414
363,437
-0.16(-2.11%)
Dec 03, 2018
7.593
7.593
7.487
7.574
575,726
+0.07(+0.90%)
Nov 30, 2018
7.477
7.530
7.400
7.506
416,095
+0.02(+0.32%)
Nov 29, 2018
7.477
7.511
7.341
7.482
657,409
-0.02(-0.32%)
Nov 28, 2018
7.453
7.506
7.429
7.506
405,148
+0.09(+1.17%)
Nov 27, 2018
7.467
7.496
7.390
7.419
319,302
-0.03(-0.39%)
Nov 26, 2018
7.443
7.555
7.433
7.448
304,073
+0.02(+0.26%)
Nov 23, 2018
7.385
7.467
7.317
7.429
152,809
+0.02(+0.26%)
Nov 21, 2018
7.409
7.409
7.409
0
-0.07(-0.91%)
Nov 20, 2018
7.555
7.591
7.448
7.477
709,655
-0.08(-1.03%)
Nov 19, 2018
7.506
7.598
7.506
7.555
278,719
+0.07(+0.91%)
Nov 16, 2018
7.506
7.559
7.472
7.487
308,715
-0.06(-0.83%)
Nov 15, 2018
7.588
7.647
7.525
7.550
261,561
-0.04(-0.57%)
Nov 14, 2018
7.690
7.743
7.593
7.593
371,427
-0.08(-1.07%)
Nov 13, 2018
7.574
7.743
7.574
7.676
552,884
+0.05(+0.70%)
Nov 12, 2018
7.724
7.748
7.603
7.622
405,189
-0.11(-1.44%)
Nov 09, 2018
7.734
7.860
7.700
7.734
417,127
-0.00(-0.06%)
Nov 08, 2018
7.763
7.855
7.700
7.739
444,513
-0.03(-0.37%)
Nov 07, 2018
7.797
7.869
7.700
7.768
544,655
+0.00(+0.00%)
Nov 06, 2018
7.724
7.782
7.685
7.768
298,847
+0.03(+0.44%)
Nov 05, 2018
7.680
7.797
7.661
7.734
263,393
+0.05(+0.69%)
Nov 02, 2018
7.753
7.782
7.608
7.680
536,690
-0.04(-0.56%)
Nov 01, 2018
7.743
7.845
7.700
7.724
250,272
-0.02(-0.31%)
Oct 31, 2018
7.627
7.816
7.627
7.748
524,853
+0.16(+2.11%)
Oct 30, 2018
7.647
7.656
7.492
7.588
318,057
-0.02(-0.32%)
Oct 29, 2018
7.598
7.714
7.579
7.613
144,718
+0.04(+0.58%)
Oct 26, 2018
7.617
7.647
7.540
7.569
215,791
-0.09(-1.20%)
Oct 25, 2018
7.666
7.743
7.622
7.661
353,220
+0.07(+0.96%)
Oct 24, 2018
7.637
7.777
7.579
7.588
465,462
-0.04(-0.57%)
Oct 23, 2018
7.598
7.714
7.598
7.632
448,614
-0.02(-0.32%)
Oct 22, 2018
7.753
7.755
7.647
7.656
207,543
-0.07(-0.94%)
Oct 19, 2018
7.695
7.768
7.632
7.729
291,782
+0.03(+0.38%)
Oct 18, 2018
7.680
7.734
7.637
7.700
310,966
-0.00(-0.06%)
Oct 17, 2018
7.603
7.777
7.555
7.705
473,939
+0.13(+1.66%)
Oct 16, 2018
7.627
7.627
7.521
7.579
316,581
-0.02(-0.25%)
Oct 15, 2018
7.555
7.613
7.511
7.598
193,735
+0.11(+1.42%)
Oct 12, 2018
7.555
7.671
7.448
7.492
350,635
+0.00(+0.06%)
Oct 11, 2018
7.467
7.535
7.467
7.487
327,478
+0.00(+0.00%)
Oct 10, 2018
7.550
7.603
7.482
7.487
651,873
-0.10(-1.34%)
Oct 09, 2018
7.395
7.626
7.395
7.588
906,920
-0.10(-1.26%)
Oct 08, 2018
7.801
7.821
7.671
7.685
520,579
-0.14(-1.79%)
Oct 05, 2018
7.772
7.855
7.748
7.826
624,245
+0.06(+0.75%)
Oct 04, 2018
8.024
8.036
7.743
7.768
877,029
-0.28(-3.43%)
Oct 03, 2018
8.087
8.136
7.990
8.044
405,763
-0.02(-0.30%)
Oct 02, 2018
8.107
8.223
8.034
8.068
393,762
-0.07(-0.89%)
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
.