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
UNCHANGED
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 (%)
Mar 29, 2019
7.561
7.618
7.503
7.514
580,060
-0.04(-0.48%)
Mar 28, 2019
7.612
7.612
7.522
7.550
660,379
+0.04(+0.48%)
Mar 27, 2019
7.559
7.574
7.483
7.514
802,091
-0.02(-0.27%)
Mar 26, 2019
7.549
7.610
7.534
7.534
643,744
-0.01(-0.07%)
Mar 25, 2019
7.544
7.590
7.499
7.539
558,359
+0.01(+0.07%)
Mar 22, 2019
7.575
7.610
7.526
7.534
402,978
-0.04(-0.53%)
Mar 21, 2019
7.549
7.605
7.529
7.575
455,142
+0.01(+0.13%)
Mar 20, 2019
7.600
7.638
7.549
7.564
617,217
-0.05(-0.60%)
Mar 19, 2019
7.696
7.701
7.590
7.610
687,481
-0.05(-0.59%)
Mar 18, 2019
7.666
7.677
7.630
7.656
391,397
+0.01(+0.13%)
Mar 15, 2019
7.630
7.656
7.615
7.645
858,133
+0.02(+0.20%)
Mar 14, 2019
7.625
7.671
7.575
7.630
1,374,048
+0.06(+0.80%)
Mar 13, 2019
7.580
7.595
7.534
7.569
1,037,451
+0.04(+0.47%)
Mar 12, 2019
7.605
7.605
7.519
7.534
590,390
-0.03(-0.40%)
Mar 11, 2019
7.489
7.585
7.473
7.564
887,179
+0.10(+1.36%)
Mar 08, 2019
7.377
7.511
7.377
7.463
784,217
+0.07(+0.89%)
Mar 07, 2019
7.433
7.499
7.382
7.397
665,616
-0.03(-0.41%)
Mar 06, 2019
7.463
7.509
7.413
7.428
480,983
-0.02(-0.20%)
Mar 05, 2019
7.544
7.554
7.236
7.443
1,625,223
-0.09(-1.14%)
Mar 04, 2019
7.499
7.600
7.489
7.529
449,948
+0.04(+0.47%)
Mar 01, 2019
7.605
7.605
7.438
7.494
752,596
-0.07(-0.94%)
Feb 28, 2019
7.615
7.625
7.514
7.564
1,002,336
-0.05(-0.70%)
Feb 27, 2019
7.812
7.812
7.554
7.618
1,265,357
+0.06(+0.84%)
Feb 26, 2019
7.615
7.635
7.539
7.554
496,337
-0.06(-0.80%)
Feb 25, 2019
7.716
7.716
7.569
7.615
382,474
-0.08(-1.05%)
Feb 22, 2019
7.580
7.716
7.529
7.696
811,293
+0.12(+1.60%)
Feb 21, 2019
7.610
7.610
7.549
7.575
373,515
-0.02(-0.20%)
Feb 20, 2019
7.509
7.600
7.509
7.590
497,938
+0.07(+0.87%)
Feb 19, 2019
7.554
7.575
7.499
7.524
337,012
-0.03(-0.34%)
Feb 15, 2019
7.524
7.630
7.524
7.549
268,784
+0.03(+0.40%)
Feb 14, 2019
7.483
7.595
7.473
7.519
610,211
+0.01(+0.13%)
Feb 13, 2019
7.468
7.554
7.468
7.509
385,782
+0.06(+0.75%)
Feb 12, 2019
7.610
7.671
7.387
7.453
1,720,324
-0.14(-1.80%)
Feb 11, 2019
7.575
7.630
7.549
7.590
804,244
+0.02(+0.27%)
Feb 08, 2019
7.514
7.600
7.458
7.569
559,901
+0.03(+0.34%)
Feb 07, 2019
7.564
7.610
7.499
7.544
409,287
-0.05(-0.60%)
Feb 06, 2019
7.671
7.691
7.564
7.590
740,534
-0.10(-1.32%)
Feb 05, 2019
7.625
7.691
7.592
7.691
716,375
+0.06(+0.73%)
Feb 04, 2019
7.539
7.640
7.509
7.635
511,308
+0.11(+1.48%)
Feb 01, 2019
7.564
7.590
7.463
7.524
829,871
-0.04(-0.47%)
Jan 31, 2019
7.483
7.564
7.446
7.559
737,957
+0.06(+0.74%)
Jan 30, 2019
7.468
7.514
7.392
7.504
624,330
+0.08(+1.09%)
Jan 29, 2019
7.458
7.483
7.372
7.423
331,602
-0.02(-0.27%)
Jan 28, 2019
7.473
7.489
7.392
7.443
396,035
-0.04(-0.54%)
Jan 25, 2019
7.392
7.489
7.382
7.483
522,152
+0.10(+1.30%)
Jan 24, 2019
7.296
7.448
7.271
7.387
439,292
+0.10(+1.39%)
Jan 23, 2019
7.316
7.372
7.256
7.286
292,860
-0.02(-0.28%)
Jan 22, 2019
7.413
7.438
7.276
7.306
380,282
-0.13(-1.70%)
Jan 18, 2019
7.382
7.478
7.352
7.433
552,588
+0.08(+1.03%)
Jan 17, 2019
7.438
7.438
7.322
7.357
350,097
+0.02(+0.21%)
Jan 16, 2019
7.413
7.413
7.332
7.342
547,715
+0.01(+0.07%)
Jan 15, 2019
7.316
7.413
7.316
7.337
492,051
+0.02(+0.28%)
Jan 14, 2019
7.291
7.397
7.225
7.316
403,753
+0.04(+0.49%)
Jan 11, 2019
7.195
7.322
7.175
7.281
403,769
+0.06(+0.84%)
Jan 10, 2019
7.195
7.276
7.180
7.220
280,462
+0.01(+0.14%)
Jan 09, 2019
7.291
7.296
7.109
7.210
661,762
-0.05(-0.63%)
Jan 08, 2019
7.241
7.322
7.180
7.256
996,140
+0.04(+0.56%)
Jan 07, 2019
6.917
7.281
6.917
7.215
641,963
+0.31(+4.47%)
Jan 04, 2019
6.730
7.003
6.730
6.907
668,798
+0.24(+3.64%)
Jan 03, 2019
6.492
6.816
6.492
6.664
988,807
+0.18(+2.81%)
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
.