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 (%)
Apr 29, 2022
11.06
11.15
10.95
10.97
307,479
-0.13(-1.13%)
Apr 28, 2022
11.13
11.17
11.00
11.09
277,365
-0.01(-0.07%)
Apr 27, 2022
11.04
11.17
11.00
11.10
473,998
+0.10(+0.92%)
Apr 26, 2022
11.25
11.25
10.98
11.00
333,818
-0.24(-2.16%)
Apr 25, 2022
11.14
11.24
11.03
11.24
271,494
+0.02(+0.21%)
Apr 22, 2022
11.45
11.58
11.18
11.22
231,838
-0.22(-1.92%)
Apr 21, 2022
11.62
11.65
11.40
11.43
280,614
-0.16(-1.42%)
Apr 20, 2022
11.62
11.65
11.54
11.60
276,324
-0.02(-0.14%)
Apr 19, 2022
11.58
11.64
11.54
11.61
263,974
+0.07(+0.61%)
Apr 18, 2022
11.45
11.58
11.39
11.54
277,819
+0.13(+1.17%)
Apr 14, 2022
11.40
11.49
11.32
11.41
230,434
-0.03(-0.27%)
Apr 13, 2022
11.30
11.49
11.30
11.44
147,748
+0.14(+1.25%)
Apr 12, 2022
11.37
11.53
11.29
11.30
279,932
-0.07(-0.62%)
Apr 11, 2022
11.25
11.45
11.25
11.37
478,366
+0.09(+0.83%)
Apr 08, 2022
11.30
11.36
11.23
11.28
108,153
+0.02(+0.14%)
Apr 07, 2022
11.27
11.33
11.15
11.26
237,450
+0.09(+0.84%)
Apr 06, 2022
11.25
11.31
11.16
11.17
150,657
-0.14(-1.24%)
Apr 05, 2022
11.29
11.41
11.25
11.31
182,117
-0.02(-0.21%)
Apr 04, 2022
11.46
11.46
11.28
11.33
385,565
-0.08(-0.69%)
Apr 01, 2022
11.31
11.43
11.27
11.41
187,293
+0.15(+1.32%)
Mar 31, 2022
11.26
11.39
11.26
11.26
211,495
+0.00(+0.00%)
Mar 30, 2022
11.25
11.31
11.16
11.26
294,900
-0.02(-0.14%)
Mar 29, 2022
11.29
11.39
11.24
11.28
386,012
-0.01(-0.07%)
Mar 28, 2022
11.18
11.33
11.10
11.29
408,863
+0.14(+1.30%)
Mar 25, 2022
11.12
11.18
11.08
11.14
172,466
+0.08(+0.76%)
Mar 24, 2022
11.09
11.16
11.01
11.06
282,155
-0.02(-0.21%)
Mar 23, 2022
11.20
11.23
11.07
11.08
160,640
-0.08(-0.68%)
Mar 22, 2022
11.22
11.26
11.09
11.16
315,904
+0.00(+0.00%)
Mar 21, 2022
11.02
11.25
11.02
11.16
218,314
+0.17(+1.52%)
Mar 18, 2022
11.11
11.19
10.98
10.99
1,245,070
-0.16(-1.43%)
Mar 17, 2022
10.89
11.17
10.84
11.15
455,679
+0.26(+2.38%)
Mar 16, 2022
10.97
10.97
10.78
10.89
218,919
-0.05(-0.42%)
Mar 15, 2022
10.89
10.99
10.83
10.94
176,459
+0.06(+0.56%)
Mar 14, 2022
10.97
11.06
10.81
10.87
301,871
-0.05(-0.49%)
Mar 11, 2022
10.91
10.99
10.83
10.93
194,172
+0.00(+0.00%)
Mar 10, 2022
10.72
10.95
10.72
10.93
301,718
+0.12(+1.13%)
Mar 09, 2022
10.79
10.85
10.67
10.81
387,468
+0.11(+1.00%)
Mar 08, 2022
10.65
10.79
10.56
10.70
318,727
+0.04(+0.36%)
Mar 07, 2022
10.75
10.85
10.65
10.66
343,911
-0.17(-1.55%)
Mar 04, 2022
10.83
10.93
10.75
10.83
237,866
+0.00(+0.00%)
Mar 03, 2022
10.88
10.97
10.43
10.83
1,002,573
-0.27(-2.40%)
Mar 02, 2022
10.81
11.13
10.81
11.10
400,181
+0.27(+2.53%)
Mar 01, 2022
10.78
10.82
10.61
10.82
288,722
+0.07(+0.64%)
Feb 28, 2022
10.62
10.79
10.59
10.75
291,495
+0.06(+0.57%)
Feb 25, 2022
10.62
10.72
10.63
10.69
268,326
+0.05(+0.50%)
Feb 24, 2022
10.55
10.68
10.34
10.64
430,132
-0.08(-0.71%)
Feb 23, 2022
10.71
10.97
10.62
10.71
321,889
+0.19(+1.81%)
Feb 22, 2022
10.47
10.62
10.40
10.52
396,816
+0.05(+0.51%)
Feb 18, 2022
10.47
0
-0.02(-0.14%)
Feb 17, 2022
10.59
10.65
10.47
10.49
235,218
-0.09(-0.86%)
Feb 16, 2022
10.50
10.65
10.49
10.58
238,285
+0.11(+1.02%)
Feb 15, 2022
10.59
10.59
10.47
10.47
209,495
+0.04(+0.37%)
Feb 14, 2022
10.61
10.65
10.43
10.43
266,514
-0.14(-1.37%)
Feb 11, 2022
10.68
10.78
10.55
10.58
822,494
-0.11(-1.00%)
Feb 10, 2022
10.78
10.89
10.66
10.68
622,064
-0.10(-0.92%)
Feb 09, 2022
10.87
10.94
10.75
10.78
223,146
-0.05(-0.42%)
Feb 08, 2022
10.98
11.00
10.81
10.83
288,199
-0.08(-0.70%)
Feb 07, 2022
10.82
10.97
10.82
10.91
219,741
+0.11(+0.99%)
Feb 04, 2022
10.75
10.75
10.68
10.80
188,494
+0.05(+0.50%)
Feb 03, 2022
10.81
10.75
10.75
227,487
-0.11(-1.05%)
Feb 02, 2022
10.87
10.87
10.75
10.86
220,839
+0.05(+0.42%)
Feb 01, 2022
10.78
10.87
10.73
10.81
227,217
+0.08(+0.78%)
Jan 31, 2022
10.62
10.73
225,120
+0.13(+1.22%)
Jan 28, 2022
10.56
10.62
10.49
10.60
157,921
+0.01(+0.07%)
Jan 27, 2022
10.72
10.82
10.55
10.59
367,413
-0.10(-0.93%)
Jan 26, 2022
10.85
10.87
10.65
10.69
314,002
-0.03(-0.28%)
Jan 25, 2022
10.42
10.74
10.42
10.72
530,889
+0.27(+2.62%)
Jan 24, 2022
10.35
10.61
10.11
10.45
779,299
+0.02(+0.22%)
Jan 21, 2022
10.59
10.71
10.40
10.43
360,151
-0.21(-2.00%)
Jan 20, 2022
10.81
10.90
10.62
10.64
325,920
-0.17(-1.55%)
Jan 19, 2022
10.90
10.92
10.77
10.81
308,603
-0.11(-0.98%)
Jan 18, 2022
10.78
10.97
10.78
10.91
310,992
+0.14(+1.34%)
Jan 14, 2022
10.77
0
-0.12(-1.12%)
Jan 13, 2022
10.91
10.97
10.87
10.89
210,453
-0.02(-0.21%)
Jan 12, 2022
10.89
10.94
10.82
10.91
375,292
+0.02(+0.21%)
Jan 11, 2022
10.73
10.90
10.73
10.89
486,703
+0.14(+1.28%)
Jan 10, 2022
10.82
10.87
10.72
10.75
470,519
-0.03(-0.28%)
Jan 07, 2022
10.58
10.79
10.55
10.78
302,175
+0.24(+2.24%)
Jan 06, 2022
10.52
10.56
10.43
10.55
183,726
+0.10(+0.95%)
Jan 05, 2022
10.65
10.67
10.44
10.45
259,351
-0.13(-1.22%)
Jan 04, 2022
10.51
10.62
10.49
10.58
154,564
+0.10(+0.94%)
Jan 03, 2022
10.55
10.65
10.47
10.48
270,151
+0.02(+0.22%)
Dec 31, 2021
10.33
10.51
10.33
10.46
641,864
+0.14(+1.40%)
Dec 30, 2021
10.32
10.47
10.28
10.31
374,216
+0.00(+0.00%)
Dec 29, 2021
10.50
10.49
10.27
10.31
409,496
-0.08(-0.78%)
Dec 28, 2021
10.37
10.50
10.36
10.39
302,088
+0.03(+0.29%)
Dec 27, 2021
10.44
10.44
10.30
10.36
177,912
-0.01(-0.14%)
Dec 23, 2021
10.20
10.39
10.20
10.38
260,894
+0.21(+2.11%)
Dec 22, 2021
10.21
10.27
10.10
10.16
436,565
+0.09(+0.88%)
Dec 21, 2021
10.16
10.27
9.993
10.07
576,214
+0.03(+0.29%)
Dec 20, 2021
9.963
10.07
9.800
10.04
393,821
+0.01(+0.07%)
Dec 17, 2021
10.06
10.18
9.867
10.04
1,679,091
-0.07(-0.66%)
Dec 16, 2021
10.15
10.24
10.06
10.10
447,883
-0.03(-0.29%)
Dec 15, 2021
10.15
10.24
10.06
10.13
379,101
+0.01(+0.15%)
Dec 14, 2021
10.14
10.22
10.07
10.12
293,092
-0.03(-0.29%)
Dec 13, 2021
10.36
10.40
10.15
10.15
281,509
-0.21(-2.00%)
Dec 10, 2021
10.30
10.38
10.29
10.36
131,059
+0.00(+0.00%)
Dec 09, 2021
10.38
10.41
10.33
10.36
186,543
-0.05(-0.50%)
Dec 08, 2021
10.44
10.50
10.37
10.41
211,142
+0.00(+0.00%)
Dec 07, 2021
10.36
10.43
10.33
10.41
183,119
+0.10(+0.93%)
Dec 06, 2021
10.27
10.37
10.21
10.31
183,533
+0.13(+1.31%)
Dec 03, 2021
10.26
10.36
10.16
10.18
155,950
-0.04(-0.44%)
Dec 02, 2021
10.13
10.28
10.11
10.22
275,374
+0.12(+1.17%)
Dec 01, 2021
10.24
10.29
10.10
10.10
161,534
-0.04(-0.36%)
Nov 30, 2021
10.21
10.26
10.09
10.14
232,504
-0.09(-0.87%)
Nov 29, 2021
10.23
10.29
10.17
10.23
270,212
+0.07(+0.73%)
Nov 26, 2021
10.18
10.23
10.03
10.16
298,039
-0.07(-0.72%)
Nov 24, 2021
10.18
10.29
10.18
10.23
150,676
-0.01(-0.14%)
Nov 23, 2021
10.24
10.28
10.20
10.24
111,814
+0.02(+0.22%)
Nov 22, 2021
10.24
10.28
10.16
10.22
246,084
-0.01(-0.14%)
Nov 19, 2021
10.22
10.25
10.14
10.24
261,112
-0.01(-0.07%)
Nov 18, 2021
10.28
10.24
10.21
10.24
125,401
-0.04(-0.36%)
Nov 17, 2021
10.26
10.33
10.25
10.28
157,847
-0.01(-0.07%)
Nov 16, 2021
10.26
10.38
10.20
10.29
203,166
+0.01(+0.07%)
Nov 15, 2021
10.41
10.47
10.25
10.28
137,345
-0.08(-0.79%)
Nov 12, 2021
10.26
10.46
10.26
10.36
222,508
+0.09(+0.86%)
Nov 11, 2021
10.33
10.37
10.21
10.27
259,466
-0.01(-0.07%)
Nov 10, 2021
10.39
10.28
343,759
-0.07(-0.64%)
Nov 09, 2021
10.49
10.56
10.28
10.35
428,842
-0.12(-1.13%)
Nov 08, 2021
10.54
10.56
10.41
10.47
279,117
-0.08(-0.77%)
Nov 05, 2021
10.66
10.66
10.47
10.55
287,016
+0.07(+0.64%)
Nov 04, 2021
10.52
10.60
10.44
10.48
370,872
+0.01(+0.14%)
Nov 03, 2021
10.36
10.56
10.36
10.47
580,596
+0.11(+1.07%)
Nov 02, 2021
10.47
10.47
10.35
10.36
331,213
-0.09(-0.82%)
Nov 01, 2021
10.48
10.44
10.41
10.44
233,803
-0.00(-0.04%)
Oct 29, 2021
10.47
10.53
10.43
10.44
160,785
-0.01(-0.07%)
Oct 28, 2021
10.37
10.47
10.37
10.45
210,929
+0.10(+0.93%)
Oct 27, 2021
10.43
10.46
10.32
10.36
321,621
-0.07(-0.71%)
Oct 26, 2021
10.50
10.43
202,254
-0.07(-0.63%)
Oct 25, 2021
10.46
10.51
10.46
10.50
127,482
+0.04(+0.35%)
Oct 22, 2021
10.47
10.48
10.44
10.46
124,143
+0.01(+0.14%)
Oct 21, 2021
10.49
10.52
10.40
10.44
143,634
-0.04(-0.42%)
Oct 20, 2021
10.34
10.55
10.31
10.49
473,806
+0.17(+1.65%)
Oct 19, 2021
10.29
10.33
10.27
10.32
124,588
+0.08(+0.80%)
Oct 18, 2021
10.34
10.36
10.22
10.24
269,408
-0.04(-0.36%)
Oct 15, 2021
10.33
10.36
10.22
10.27
276,817
+0.04(+0.43%)
Oct 14, 2021
10.25
10.25
10.16
10.23
232,470
+0.04(+0.44%)
Oct 13, 2021
10.10
10.22
10.10
10.19
274,088
+0.10(+0.95%)
Oct 12, 2021
10.07
10.17
10.06
10.09
306,505
+0.01(+0.15%)
Oct 11, 2021
10.02
10.14
10.02
10.07
189,858
+0.07(+0.74%)
Oct 08, 2021
9.889
10.06
9.889
10.00
136,174
+0.11(+1.12%)
Oct 07, 2021
10.02
10.04
9.889
9.889
213,678
-0.08(-0.82%)
Oct 06, 2021
9.911
9.997
9.897
9.971
156,523
+0.00(+0.00%)
Oct 05, 2021
9.956
10.02
9.897
9.971
250,605
+0.07(+0.75%)
Oct 04, 2021
10.03
10.09
9.897
9.897
331,908
-0.12(-1.18%)
Oct 01, 2021
9.993
10.09
9.934
10.02
253,717
+0.09(+0.89%)
Sep 30, 2021
10.07
10.07
9.926
9.926
307,315
-0.09(-0.89%)
Sep 29, 2021
9.948
10.06
9.926
10.02
321,023
+0.13(+1.27%)
Sep 28, 2021
10.01
10.05
9.875
9.889
348,716
-0.12(-1.22%)
Sep 27, 2021
10.04
10.11
9.932
10.01
294,480
-0.01(-0.07%)
Sep 24, 2021
9.983
10.08
9.978
10.02
220,124
+0.04(+0.36%)
Sep 23, 2021
9.990
10.09
9.983
9.983
240,567
+0.05(+0.51%)
Sep 22, 2021
9.925
10.02
9.889
9.932
234,888
+0.06(+0.66%)
Sep 21, 2021
9.796
9.932
9.796
9.868
157,921
+0.11(+1.11%)
Sep 20, 2021
9.738
9.824
9.609
9.760
391,527
-0.04(-0.44%)
Sep 17, 2021
9.767
9.940
9.767
9.803
861,130
+0.01(+0.07%)
Sep 16, 2021
9.875
9.904
9.738
9.796
343,335
-0.09(-0.87%)
Sep 15, 2021
9.824
9.925
9.767
9.882
435,833
+0.00(+0.00%)
Sep 14, 2021
9.875
9.932
9.853
9.882
181,394
+0.03(+0.29%)
Sep 13, 2021
9.947
9.947
9.839
9.853
270,487
-0.03(-0.29%)
Sep 10, 2021
9.911
9.954
9.882
9.882
111,924
-0.01(-0.15%)
Sep 09, 2021
9.839
9.925
9.824
9.896
204,191
+0.07(+0.73%)
Sep 08, 2021
9.832
9.950
9.824
9.824
126,635
-0.03(-0.29%)
Sep 07, 2021
10.06
10.06
9.853
9.853
185,599
-0.20(-2.00%)
Sep 03, 2021
10.07
10.10
10.00
10.05
161,111
+0.01(+0.14%)
Sep 02, 2021
9.968
10.06
9.919
10.04
214,621
+0.06(+0.65%)
Sep 01, 2021
10.00
10.05
9.947
9.976
125,817
+0.00(+0.00%)
Aug 31, 2021
9.932
10.04
9.868
9.976
223,436
+0.00(+0.00%)
Aug 30, 2021
10.18
10.18
9.947
9.976
170,741
-0.17(-1.70%)
Aug 27, 2021
10.09
10.19
10.07
10.15
190,873
+0.04(+0.43%)
Aug 26, 2021
10.08
10.18
10.05
10.11
91,693
-0.01(-0.07%)
Aug 25, 2021
10.01
10.22
10.01
10.11
193,566
+0.06(+0.64%)
Aug 24, 2021
10.11
10.18
10.04
10.05
156,928
-0.01(-0.14%)
Aug 23, 2021
10.05
10.16
9.976
10.06
208,589
+0.08(+0.79%)
Aug 20, 2021
9.717
10.02
9.702
9.983
148,175
+0.25(+2.59%)
Aug 19, 2021
9.968
10.03
9.702
9.731
350,418
-0.30(-3.01%)
Aug 18, 2021
10.04
10.18
10.00
10.03
138,309
-0.04(-0.36%)
Aug 17, 2021
10.12
10.13
9.976
10.07
172,874
-0.09(-0.85%)
Aug 16, 2021
10.20
10.26
10.11
10.16
123,724
-0.12(-1.12%)
Aug 13, 2021
10.25
10.29
10.18
10.27
219,536
-0.01(-0.07%)
Aug 12, 2021
10.27
10.29
10.18
10.28
212,362
+0.04(+0.35%)
Aug 11, 2021
10.19
10.27
10.08
10.24
481,072
+0.17(+1.72%)
Aug 10, 2021
9.976
10.08
9.961
10.07
125,821
+0.12(+1.23%)
Aug 09, 2021
10.08
10.08
9.925
9.947
215,406
-0.10(-1.00%)
Aug 06, 2021
9.983
10.07
9.882
10.05
302,433
+0.14(+1.38%)
Aug 05, 2021
9.846
10.08
9.846
9.911
682,530
+0.09(+0.88%)
Aug 04, 2021
9.709
9.925
9.645
9.824
759,321
+0.31(+3.25%)
Aug 03, 2021
9.587
9.609
9.443
9.515
160,150
-0.01(-0.15%)
Aug 02, 2021
9.609
9.702
9.515
9.529
157,232
-0.01(-0.08%)
Jul 30, 2021
9.645
9.681
9.486
9.537
397,078
-0.06(-0.60%)
Jul 29, 2021
9.681
9.681
9.565
9.594
267,277
-0.01(-0.15%)
Jul 28, 2021
9.652
9.691
9.594
9.609
259,911
-0.03(-0.30%)
Jul 27, 2021
9.623
9.688
9.587
9.637
219,036
-0.04(-0.45%)
Jul 26, 2021
9.616
9.695
9.587
9.681
143,663
+0.09(+0.98%)
Jul 23, 2021
9.673
9.695
9.573
9.587
124,550
-0.02(-0.22%)
Jul 22, 2021
9.659
9.717
9.565
9.609
123,702
-0.07(-0.74%)
Jul 21, 2021
9.760
9.824
9.623
9.681
145,996
-0.02(-0.22%)
Jul 20, 2021
9.393
9.738
9.378
9.702
406,481
+0.35(+3.77%)
Jul 19, 2021
9.486
9.486
9.184
9.349
306,966
-0.10(-1.07%)
Jul 16, 2021
9.508
9.605
9.465
9.450
210,162
-0.05(-0.53%)
Jul 15, 2021
9.587
9.666
9.465
9.501
351,607
-0.09(-0.90%)
Jul 14, 2021
9.709
9.760
9.522
9.587
204,017
-0.07(-0.75%)
Jul 13, 2021
9.702
9.774
9.601
9.659
331,275
-0.08(-0.81%)
Jul 12, 2021
9.630
9.767
9.616
9.738
165,749
+0.06(+0.67%)
Jul 09, 2021
9.580
9.720
9.515
9.673
263,823
+0.17(+1.74%)
Jul 08, 2021
9.443
9.537
9.325
9.508
207,790
+0.02(+0.23%)
Jul 07, 2021
9.645
9.702
9.450
9.486
188,725
-0.14(-1.49%)
Jul 06, 2021
9.609
9.652
9.594
9.630
218,037
+0.04(+0.38%)
Jul 02, 2021
9.537
9.609
9.508
9.594
190,493
+0.06(+0.60%)
Jul 01, 2021
9.522
9.587
9.472
9.537
218,048
+0.03(+0.30%)
Jun 30, 2021
9.580
9.580
9.407
9.508
517,403
-0.04(-0.45%)
Jun 29, 2021
9.630
9.659
9.522
9.551
338,327
-0.01(-0.15%)
Jun 28, 2021
9.572
9.635
9.460
9.565
338,332
-0.01(-0.07%)
Jun 25, 2021
9.663
9.674
9.544
9.572
371,996
-0.08(-0.80%)
Jun 24, 2021
9.649
9.656
9.600
9.649
303,436
+0.05(+0.51%)
Jun 23, 2021
9.628
9.635
9.551
9.600
154,958
+0.04(+0.37%)
Jun 22, 2021
9.635
9.646
9.509
9.565
230,384
-0.05(-0.51%)
Jun 21, 2021
9.446
9.628
9.439
9.614
286,243
+0.18(+1.93%)
Jun 18, 2021
9.495
9.572
9.317
9.432
983,013
-0.03(-0.30%)
Jun 17, 2021
9.649
9.678
9.404
9.460
442,562
-0.19(-1.96%)
Jun 16, 2021
9.621
9.663
9.551
9.649
373,542
+0.05(+0.51%)
Jun 15, 2021
9.678
9.706
9.586
9.600
313,228
-0.04(-0.36%)
Jun 14, 2021
9.748
9.776
9.579
9.635
480,032
-0.13(-1.29%)
Jun 11, 2021
9.685
9.790
9.685
9.762
251,508
+0.12(+1.24%)
Jun 10, 2021
9.741
9.755
9.635
9.642
377,390
-0.07(-0.72%)
Jun 09, 2021
9.706
9.734
9.685
9.713
220,606
+0.01(+0.14%)
Jun 08, 2021
9.642
9.762
9.642
9.699
244,197
+0.04(+0.44%)
Jun 07, 2021
9.706
9.741
9.656
9.656
147,819
-0.02(-0.22%)
Jun 04, 2021
9.699
9.734
9.642
9.678
183,113
+0.02(+0.22%)
Jun 03, 2021
9.656
9.713
9.607
9.656
222,966
+0.01(+0.07%)
Jun 02, 2021
9.572
9.656
9.509
9.649
297,875
+0.13(+1.32%)
Jun 01, 2021
9.509
9.600
9.460
9.523
317,843
+0.09(+0.97%)
May 28, 2021
9.397
9.516
9.383
9.432
287,871
+0.04(+0.37%)
May 27, 2021
9.327
9.418
9.299
9.397
270,324
+0.11(+1.13%)
May 26, 2021
9.159
9.347
9.138
9.292
316,494
+0.18(+2.00%)
May 25, 2021
9.537
9.593
9.082
9.110
1,366,525
-0.40(-4.20%)
May 24, 2021
9.537
9.565
9.481
9.509
231,126
-0.03(-0.29%)
May 21, 2021
9.663
9.670
9.488
9.537
123,755
-0.07(-0.73%)
May 20, 2021
9.586
9.642
9.537
9.607
119,464
+0.04(+0.37%)
May 19, 2021
9.460
9.586
9.404
9.572
247,472
+0.06(+0.66%)
May 18, 2021
9.495
9.614
9.460
9.509
232,424
+0.04(+0.44%)
May 17, 2021
9.362
9.502
9.334
9.467
176,294
+0.14(+1.50%)
May 14, 2021
9.320
9.362
9.222
9.327
358,435
+0.14(+1.53%)
May 13, 2021
9.019
9.250
9.019
9.187
295,603
+0.17(+1.86%)
May 12, 2021
9.215
9.285
8.956
9.019
357,366
-0.20(-2.20%)
May 11, 2021
9.348
9.369
9.180
9.222
340,737
-0.20(-2.16%)
May 10, 2021
9.642
9.692
9.425
9.425
203,459
-0.15(-1.54%)
May 07, 2021
9.467
9.607
9.436
9.572
202,213
+0.13(+1.41%)
May 06, 2021
9.579
9.621
9.292
9.439
381,622
-0.17(-1.75%)
May 05, 2021
9.614
9.670
9.495
9.607
211,107
+0.01(+0.15%)
May 04, 2021
9.670
9.699
9.572
9.593
149,850
-0.08(-0.80%)
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
.