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
)
17.64
-0.19 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2019
7.619
7.699
7.539
7.631
1,179,361
-0.05(-0.67%)
Dec 30, 2019
7.813
7.827
7.636
7.682
1,436,811
-0.07(-0.96%)
Dec 27, 2019
7.756
7.775
7.701
7.756
803,625
+0.00(+0.00%)
Dec 26, 2019
7.751
7.781
7.690
7.756
763,264
+0.02(+0.21%)
Dec 24, 2019
7.767
7.784
7.712
7.740
447,694
+0.01(+0.14%)
Dec 23, 2019
7.701
7.745
7.658
7.729
849,303
+0.04(+0.50%)
Dec 20, 2019
7.712
7.806
7.641
7.690
2,897,246
+0.05(+0.61%)
Dec 19, 2019
7.625
7.729
7.597
7.644
960,880
+0.01(+0.11%)
Dec 18, 2019
7.767
7.800
7.630
7.636
1,041,439
-0.11(-1.42%)
Dec 17, 2019
7.784
7.863
7.729
7.745
1,002,856
-0.03(-0.35%)
Dec 16, 2019
7.499
7.844
7.499
7.773
1,743,231
+0.28(+3.73%)
Dec 13, 2019
7.411
7.537
7.411
7.493
810,922
+0.08(+1.11%)
Dec 12, 2019
7.427
7.510
7.389
7.411
705,984
+0.00(+0.00%)
Dec 11, 2019
7.499
7.548
7.367
7.411
1,383,577
-0.12(-1.53%)
Dec 10, 2019
7.510
7.586
7.477
7.526
616,923
+0.03(+0.44%)
Dec 09, 2019
7.433
7.521
7.411
7.493
748,699
+0.07(+0.96%)
Dec 06, 2019
7.394
7.466
7.378
7.422
707,664
+0.04(+0.52%)
Dec 05, 2019
7.394
7.444
7.367
7.383
522,106
-0.01(-0.15%)
Dec 04, 2019
7.427
7.458
7.378
7.394
670,044
-0.01(-0.15%)
Dec 03, 2019
7.389
7.449
7.334
7.405
1,217,067
-0.02(-0.22%)
Dec 02, 2019
7.471
7.526
7.411
7.422
924,489
-0.01(-0.15%)
Nov 29, 2019
7.372
7.433
7.367
7.433
403,363
+0.07(+0.89%)
Nov 27, 2019
7.252
7.394
7.252
7.367
510,999
+0.12(+1.59%)
Nov 26, 2019
7.214
7.362
7.214
7.252
857,359
-0.11(-1.49%)
Nov 25, 2019
7.224
7.367
7.224
7.362
635,208
+0.15(+2.13%)
Nov 22, 2019
7.279
7.279
7.203
7.208
473,600
-0.05(-0.68%)
Nov 21, 2019
7.345
7.351
7.241
7.257
528,677
-0.07(-0.97%)
Nov 20, 2019
7.318
7.356
7.285
7.329
276,158
+0.01(+0.07%)
Nov 19, 2019
7.416
7.416
7.312
7.323
440,525
-0.04(-0.52%)
Nov 18, 2019
7.389
7.400
7.307
7.362
548,657
-0.02(-0.22%)
Nov 15, 2019
7.372
7.422
7.324
7.378
875,686
+0.00(+0.00%)
Nov 14, 2019
7.411
7.422
7.356
7.378
577,482
-0.04(-0.52%)
Nov 13, 2019
7.466
7.477
7.400
7.416
439,662
-0.08(-1.10%)
Nov 12, 2019
7.488
7.512
7.455
7.499
462,946
+0.03(+0.37%)
Nov 11, 2019
7.455
7.570
7.455
7.471
408,064
-0.01(-0.15%)
Nov 08, 2019
7.504
7.570
7.482
7.482
319,260
-0.04(-0.58%)
Nov 07, 2019
7.537
7.663
7.471
7.526
1,109,363
+0.00(+0.00%)
Nov 06, 2019
7.674
7.866
7.460
7.526
2,618,889
-0.38(-4.79%)
Nov 05, 2019
7.997
7.997
7.882
7.904
500,392
-0.06(-0.76%)
Nov 04, 2019
7.882
7.981
7.882
7.964
433,198
+0.13(+1.61%)
Nov 01, 2019
7.860
7.915
7.833
7.838
443,498
+0.01(+0.07%)
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%)
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
.