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, 2020
6.995
6.995
6.995
597,202
-0.07(-0.97%)
Dec 30, 2020
7.090
7.179
6.954
7.063
597,202
-0.03(-0.38%)
Dec 29, 2020
7.288
7.288
7.064
7.090
627,087
-0.08(-1.10%)
Dec 28, 2020
7.321
7.406
7.143
7.169
601,746
-0.11(-1.54%)
Dec 24, 2020
7.340
7.347
7.228
7.281
178,168
-0.01(-0.09%)
Dec 23, 2020
7.248
7.373
7.235
7.288
414,653
+0.09(+1.28%)
Dec 22, 2020
7.228
7.281
7.169
7.196
400,369
-0.07(-1.00%)
Dec 21, 2020
7.196
7.347
7.083
7.268
312,083
+0.00(+0.00%)
Dec 18, 2020
7.261
7.340
7.196
7.268
1,224,563
+0.05(+0.64%)
Dec 17, 2020
7.163
7.301
7.051
7.222
419,148
+0.03(+0.37%)
Dec 16, 2020
7.255
7.314
7.136
7.196
569,231
-0.07(-0.91%)
Dec 15, 2020
7.182
7.344
7.182
7.261
469,964
+0.01(+0.09%)
Dec 14, 2020
7.255
7.334
7.143
7.255
452,498
+0.00(+0.00%)
Dec 11, 2020
7.143
7.261
7.097
7.255
404,748
+0.07(+0.92%)
Dec 10, 2020
7.248
7.400
7.176
7.189
388,895
-0.09(-1.18%)
Dec 09, 2020
7.426
7.479
7.215
7.275
378,384
-0.14(-1.87%)
Dec 08, 2020
7.518
7.597
7.387
7.413
337,724
-0.11(-1.40%)
Dec 07, 2020
7.611
7.647
7.420
7.518
295,112
-0.09(-1.21%)
Dec 04, 2020
7.597
7.709
7.473
7.611
281,365
+0.05(+0.70%)
Dec 03, 2020
7.347
7.637
7.340
7.558
526,450
+0.20(+2.69%)
Dec 02, 2020
7.308
7.424
7.189
7.360
281,233
+0.03(+0.45%)
Dec 01, 2020
7.235
7.400
7.156
7.327
330,187
+0.17(+2.39%)
Nov 30, 2020
7.196
7.288
7.123
7.156
443,728
-0.05(-0.73%)
Nov 27, 2020
7.261
7.347
7.182
7.209
149,485
-0.07(-1.00%)
Nov 25, 2020
7.149
7.367
7.070
7.281
273,777
-0.01(-0.18%)
Nov 24, 2020
7.090
7.334
7.090
7.294
486,240
+0.24(+3.36%)
Nov 23, 2020
6.945
7.182
6.906
7.057
228,751
+0.20(+2.88%)
Nov 20, 2020
6.985
7.018
6.820
6.859
725,420
-0.17(-2.44%)
Nov 19, 2020
6.899
7.097
6.886
7.031
438,722
+0.13(+1.81%)
Nov 18, 2020
7.031
7.176
6.886
6.906
479,634
-0.08(-1.13%)
Nov 17, 2020
6.925
7.044
6.846
6.985
348,529
+0.05(+0.76%)
Nov 16, 2020
6.807
7.024
6.800
6.932
393,903
+0.17(+2.58%)
Nov 13, 2020
6.589
6.833
6.589
6.757
398,829
+0.25(+3.80%)
Nov 12, 2020
6.609
6.662
6.425
6.510
288,477
-0.12(-1.79%)
Nov 11, 2020
6.444
6.701
6.425
6.629
599,288
+0.20(+3.18%)
Nov 10, 2020
6.293
6.451
6.233
6.425
406,731
+0.16(+2.52%)
Nov 09, 2020
6.161
6.517
6.095
6.266
784,502
+0.28(+4.62%)
Nov 06, 2020
6.056
6.095
5.917
5.990
419,924
-0.14(-2.26%)
Nov 05, 2020
5.700
6.184
5.700
6.128
821,838
+0.55(+9.80%)
Nov 04, 2020
5.522
5.621
5.318
5.581
361,913
-0.01(-0.24%)
Nov 03, 2020
5.575
5.667
5.502
5.594
337,335
+0.05(+0.83%)
Nov 02, 2020
5.423
5.594
5.351
5.548
204,870
+0.13(+2.43%)
Oct 30, 2020
5.410
5.456
5.271
5.416
121,864
-0.04(-0.72%)
Oct 29, 2020
5.304
5.535
5.258
5.456
281,179
+0.14(+2.67%)
Oct 28, 2020
5.463
5.492
5.278
5.314
369,132
-0.19(-3.41%)
Oct 27, 2020
5.601
5.680
5.476
5.502
289,424
-0.13(-2.34%)
Oct 26, 2020
5.733
5.733
5.443
5.634
288,298
-0.11(-1.84%)
Oct 23, 2020
5.713
5.746
5.667
5.739
93,940
+0.07(+1.16%)
Oct 22, 2020
5.772
5.799
5.627
5.673
282,989
-0.11(-1.94%)
Oct 21, 2020
5.647
5.858
5.627
5.785
271,490
+0.14(+2.57%)
Oct 20, 2020
5.720
5.746
5.601
5.640
406,711
-0.03(-0.58%)
Oct 19, 2020
5.799
5.851
5.667
5.673
290,377
-0.11(-1.94%)
Oct 16, 2020
5.917
5.917
5.739
5.785
323,555
-0.03(-0.57%)
Oct 15, 2020
5.739
5.884
5.713
5.818
142,995
+0.03(+0.57%)
Oct 14, 2020
5.693
5.897
5.687
5.785
220,286
+0.05(+0.92%)
Oct 13, 2020
5.785
5.838
5.700
5.733
195,450
-0.03(-0.46%)
Oct 12, 2020
5.911
6.009
5.713
5.759
537,495
-0.16(-2.67%)
Oct 09, 2020
5.970
6.056
5.911
5.917
225,669
-0.04(-0.66%)
Oct 08, 2020
5.858
5.996
5.858
5.957
128,793
+0.06(+1.01%)
Oct 07, 2020
5.930
5.944
5.799
5.897
295,552
+0.00(+0.00%)
Oct 06, 2020
5.983
5.983
5.864
5.897
246,322
-0.05(-0.89%)
Oct 05, 2020
5.990
6.069
5.897
5.950
269,103
-0.04(-0.66%)
Oct 02, 2020
5.799
6.009
5.799
5.990
210,493
+0.13(+2.13%)
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
.