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 (%)
Jul 31, 2019
8.137
8.153
8.056
8.083
366,564
-0.06(-0.72%)
Jul 30, 2019
8.120
8.179
8.120
8.142
421,602
+0.01(+0.13%)
Jul 29, 2019
8.147
8.158
8.115
8.131
431,080
-0.01(-0.07%)
Jul 26, 2019
8.078
8.169
8.019
8.137
749,167
+0.06(+0.79%)
Jul 25, 2019
8.072
8.137
8.062
8.072
944,916
+0.01(+0.07%)
Jul 24, 2019
8.035
8.099
8.019
8.067
560,467
+0.04(+0.47%)
Jul 23, 2019
8.040
8.067
8.003
8.030
685,246
-0.01(-0.13%)
Jul 22, 2019
8.051
8.104
8.014
8.040
547,754
-0.03(-0.33%)
Jul 19, 2019
8.046
8.110
8.040
8.067
372,058
+0.00(+0.00%)
Jul 18, 2019
8.110
8.126
8.056
8.067
507,827
-0.04(-0.53%)
Jul 17, 2019
8.190
8.206
8.062
8.110
551,830
-0.05(-0.65%)
Jul 16, 2019
8.217
8.233
8.131
8.163
504,424
-0.04(-0.46%)
Jul 15, 2019
8.201
8.265
8.174
8.201
428,521
+0.03(+0.33%)
Jul 12, 2019
8.179
8.219
8.153
8.174
330,344
+0.00(+0.00%)
Jul 11, 2019
8.211
8.217
8.143
8.174
685,661
-0.05(-0.59%)
Jul 10, 2019
8.179
8.259
8.157
8.222
451,891
+0.04(+0.46%)
Jul 09, 2019
8.142
8.238
8.142
8.185
573,974
+0.01(+0.13%)
Jul 08, 2019
8.179
8.222
8.158
8.174
777,179
+0.00(+0.00%)
Jul 05, 2019
8.174
8.227
8.126
8.174
673,970
-0.02(-0.26%)
Jul 03, 2019
8.137
8.222
8.115
8.195
236,067
+0.08(+0.99%)
Jul 02, 2019
8.137
8.169
8.110
8.115
385,249
+0.02(+0.20%)
Jul 01, 2019
8.179
8.222
8.088
8.099
544,767
-0.05(-0.59%)
Jun 28, 2019
8.014
8.169
8.014
8.147
741,685
+0.14(+1.74%)
Jun 27, 2019
8.003
8.056
7.977
8.008
837,554
+0.05(+0.60%)
Jun 26, 2019
8.007
8.038
7.939
7.960
948,946
-0.04(-0.45%)
Jun 25, 2019
8.074
8.074
7.970
7.996
804,839
-0.05(-0.64%)
Jun 24, 2019
7.986
8.073
7.986
8.048
981,704
+0.10(+1.31%)
Jun 21, 2019
7.939
7.986
7.893
7.945
813,048
+0.01(+0.07%)
Jun 20, 2019
8.043
8.043
7.846
7.939
1,691,388
-0.09(-1.16%)
Jun 19, 2019
7.939
8.043
7.913
8.033
616,940
+0.11(+1.44%)
Jun 18, 2019
7.882
7.939
7.851
7.919
526,117
+0.08(+1.06%)
Jun 17, 2019
7.846
7.887
7.794
7.836
765,666
-0.02(-0.20%)
Jun 14, 2019
7.887
7.913
7.846
7.851
584,300
-0.03(-0.40%)
Jun 13, 2019
7.810
7.908
7.778
7.882
1,168,674
+0.10(+1.27%)
Jun 12, 2019
7.747
7.804
7.737
7.784
518,281
+0.03(+0.40%)
Jun 11, 2019
7.721
7.768
7.695
7.753
502,858
+0.04(+0.54%)
Jun 10, 2019
7.727
7.773
7.690
7.711
866,337
+0.01(+0.07%)
Jun 07, 2019
7.685
7.721
7.638
7.706
341,484
+0.04(+0.47%)
Jun 06, 2019
7.638
7.716
7.638
7.670
410,877
+0.04(+0.48%)
Jun 05, 2019
7.659
7.684
7.602
7.633
579,719
-0.03(-0.41%)
Jun 04, 2019
7.690
7.698
7.592
7.664
724,112
+0.04(+0.54%)
Jun 03, 2019
7.581
7.633
7.581
7.623
567,280
+0.03(+0.34%)
May 31, 2019
7.664
7.685
7.586
7.597
945,248
-0.11(-1.48%)
May 30, 2019
7.799
7.882
7.690
7.711
934,701
-0.07(-0.93%)
May 29, 2019
7.711
7.825
7.654
7.784
1,423,026
+0.12(+1.56%)
May 28, 2019
7.675
7.706
7.576
7.664
1,167,290
+0.01(+0.07%)
May 24, 2019
7.612
7.685
7.602
7.659
422,037
+0.07(+0.89%)
May 23, 2019
7.581
7.628
7.561
7.592
762,142
+0.00(+0.00%)
May 22, 2019
7.654
7.670
7.586
7.592
970,087
-0.07(-0.95%)
May 21, 2019
7.742
7.778
7.638
7.664
537,560
-0.03(-0.34%)
May 20, 2019
7.758
7.784
7.685
7.690
461,882
-0.07(-0.87%)
May 17, 2019
7.670
7.867
7.662
7.758
960,665
+0.06(+0.81%)
May 16, 2019
7.612
7.706
7.571
7.695
1,812,216
+0.07(+0.95%)
May 15, 2019
7.706
7.758
7.607
7.623
2,099,350
-0.16(-2.00%)
May 14, 2019
7.804
7.919
7.763
7.778
1,525,766
-0.08(-0.99%)
May 13, 2019
7.887
7.945
7.841
7.856
483,612
-0.09(-1.18%)
May 10, 2019
8.017
8.043
7.945
7.950
406,813
-0.09(-1.16%)
May 09, 2019
7.986
8.048
7.929
8.043
495,657
+0.04(+0.52%)
May 08, 2019
7.784
8.028
7.685
8.002
1,409,016
+0.26(+3.42%)
May 07, 2019
7.768
7.815
7.706
7.737
276,818
-0.07(-0.93%)
May 06, 2019
7.747
7.829
7.732
7.810
312,180
+0.00(+0.00%)
May 03, 2019
7.727
7.815
7.727
7.810
247,248
+0.03(+0.40%)
May 02, 2019
7.804
7.820
7.758
7.778
322,350
+0.01(+0.13%)
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
.