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 (%)
Apr 30, 2018
8.347
8.375
8.269
8.296
158,039
-0.04(-0.50%)
Apr 27, 2018
8.324
8.347
8.259
8.338
52,658
+0.03(+0.39%)
Apr 26, 2018
8.301
8.324
8.231
8.306
102,881
+0.00(+0.00%)
Apr 25, 2018
8.282
8.306
8.217
8.306
74,250
+0.01(+0.11%)
Apr 24, 2018
8.301
8.319
8.239
8.296
264,866
+0.03(+0.39%)
Apr 23, 2018
8.306
8.306
8.238
8.264
70,319
+0.01(+0.17%)
Apr 20, 2018
8.287
8.306
8.217
8.250
110,085
-0.01(-0.11%)
Apr 19, 2018
8.282
8.282
8.190
8.259
147,197
-0.01(-0.11%)
Apr 18, 2018
8.255
8.301
8.180
8.268
245,457
+0.04(+0.45%)
Apr 17, 2018
8.227
8.231
8.139
8.231
135,444
+0.04(+0.51%)
Apr 16, 2018
8.213
8.255
8.134
8.190
81,479
+0.03(+0.34%)
Apr 13, 2018
8.199
8.281
8.134
8.162
92,170
-0.03(-0.34%)
Apr 12, 2018
8.241
8.300
8.171
8.190
99,336
-0.03(-0.39%)
Apr 11, 2018
8.213
8.259
8.162
8.222
153,668
-0.10(-1.17%)
Apr 10, 2018
8.287
8.366
8.259
8.319
147,872
+0.12(+1.41%)
Apr 09, 2018
8.250
8.329
8.180
8.204
103,894
-0.02(-0.28%)
Apr 06, 2018
8.343
8.412
8.176
8.227
121,713
-0.15(-1.83%)
Apr 05, 2018
8.347
8.394
8.236
8.380
209,844
+0.06(+0.72%)
Apr 04, 2018
8.194
8.361
8.194
8.319
72,967
+0.05(+0.56%)
Apr 03, 2018
8.296
8.370
8.217
8.273
132,158
+0.01(+0.17%)
Apr 02, 2018
8.273
8.303
8.148
8.259
111,972
-0.04(-0.50%)
Mar 29, 2018
8.301
8.301
8.301
0
+0.21(+2.58%)
Mar 28, 2018
8.069
8.204
7.976
8.092
620,701
+0.23(+2.89%)
Mar 27, 2018
8.165
8.165
7.829
7.865
448,058
-0.27(-3.35%)
Mar 26, 2018
8.115
8.214
8.069
8.137
116,173
+0.12(+1.53%)
Mar 23, 2018
8.214
8.214
8.006
8.015
276,272
-0.18(-2.21%)
Mar 22, 2018
8.078
8.257
7.954
8.196
302,368
+0.05(+0.61%)
Mar 21, 2018
8.155
8.205
8.056
8.146
135,489
+0.02(+0.22%)
Mar 20, 2018
8.165
8.201
8.060
8.128
235,795
-0.04(-0.44%)
Mar 19, 2018
8.169
8.224
8.013
8.165
208,709
-0.03(-0.39%)
Mar 16, 2018
8.056
8.255
8.012
8.196
1,059,489
+0.19(+2.32%)
Mar 15, 2018
8.037
8.056
7.783
8.010
290,703
+0.01(+0.17%)
Mar 14, 2018
8.069
8.115
7.965
7.997
144,014
-0.06(-0.73%)
Mar 13, 2018
8.115
8.115
7.965
8.056
226,669
-0.02(-0.22%)
Mar 12, 2018
8.115
8.151
7.965
8.074
106,628
-0.02(-0.28%)
Mar 09, 2018
8.087
8.137
8.051
8.096
154,621
+0.06(+0.73%)
Mar 08, 2018
7.956
8.042
7.924
8.037
130,956
+0.11(+1.37%)
Mar 07, 2018
7.938
8.033
7.811
7.929
221,433
-0.01(-0.17%)
Mar 06, 2018
7.906
8.037
7.815
7.942
367,843
+0.06(+0.81%)
Mar 05, 2018
7.815
7.906
7.693
7.879
596,722
+0.15(+1.94%)
Mar 02, 2018
7.774
7.935
7.693
7.729
759,595
-0.04(-0.53%)
Mar 01, 2018
7.851
8.058
7.720
7.770
275,215
-0.07(-0.87%)
Feb 28, 2018
8.065
8.332
7.824
7.838
673,128
-0.05(-0.58%)
Feb 27, 2018
7.965
8.056
7.847
7.883
222,808
-0.08(-1.03%)
Feb 26, 2018
8.019
8.106
7.938
7.965
118,088
+0.00(+0.00%)
Feb 23, 2018
8.051
8.112
7.833
7.965
255,959
-0.02(-0.28%)
Feb 22, 2018
8.096
8.146
7.956
7.988
491,991
-0.06(-0.73%)
Feb 21, 2018
8.060
8.255
8.033
8.047
193,110
-0.02(-0.23%)
Feb 20, 2018
8.169
8.260
8.051
8.065
222,015
-0.15(-1.82%)
Feb 16, 2018
8.214
8.214
8.214
0
+0.11(+1.34%)
Feb 15, 2018
8.205
8.216
7.998
8.106
373,441
-0.06(-0.78%)
Feb 14, 2018
8.205
8.237
8.087
8.169
236,196
-0.08(-0.99%)
Feb 13, 2018
8.087
8.269
8.078
8.251
242,542
+0.12(+1.51%)
Feb 12, 2018
8.019
8.255
7.942
8.128
204,542
+0.17(+2.17%)
Feb 09, 2018
7.978
8.205
7.811
7.956
342,741
+0.01(+0.11%)
Feb 08, 2018
8.119
8.137
7.956
7.947
142,222
-0.15(-1.85%)
Feb 07, 2018
7.992
8.210
7.919
8.096
496,252
+0.10(+1.25%)
Feb 06, 2018
7.829
8.037
7.783
7.997
381,599
+0.11(+1.44%)
Feb 05, 2018
7.969
8.373
7.606
7.883
520,966
-0.11(-1.36%)
Feb 02, 2018
8.069
8.124
7.969
7.992
229,630
-0.13(-1.57%)
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
.