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
)
17.73
+0.04 (+0.20%)
Streaming Delayed Price
Updated: 1:59 PM EDT, Jun 5, 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, 2020
5.175
5.225
5.086
5.156
161,832
-0.03(-0.49%)
Jul 30, 2020
5.175
5.238
5.118
5.181
190,118
-0.05(-0.97%)
Jul 29, 2020
5.225
5.251
5.137
5.232
195,834
+0.01(+0.12%)
Jul 28, 2020
5.257
5.257
5.149
5.225
277,265
+0.00(+0.00%)
Jul 27, 2020
5.333
5.346
5.181
5.225
293,748
-0.09(-1.73%)
Jul 24, 2020
5.466
5.495
5.244
5.317
284,666
-0.14(-2.61%)
Jul 23, 2020
5.529
5.567
5.453
5.460
233,556
-0.05(-0.92%)
Jul 22, 2020
5.320
5.539
5.314
5.510
300,118
+0.20(+3.69%)
Jul 21, 2020
5.194
5.358
5.194
5.314
346,134
+0.14(+2.69%)
Jul 20, 2020
5.162
5.232
5.137
5.175
173,870
+0.01(+0.25%)
Jul 17, 2020
5.175
5.276
5.124
5.162
415,711
+0.06(+1.24%)
Jul 16, 2020
5.099
5.124
5.048
5.099
269,624
-0.07(-1.35%)
Jul 15, 2020
5.029
5.187
4.972
5.168
528,597
+0.18(+3.55%)
Jul 14, 2020
5.004
5.054
4.921
4.991
276,390
-0.07(-1.38%)
Jul 13, 2020
5.086
5.175
5.035
5.061
310,131
+0.03(+0.63%)
Jul 10, 2020
4.991
5.054
4.940
5.029
402,922
+0.01(+0.25%)
Jul 09, 2020
5.149
5.194
5.016
5.016
293,857
-0.15(-2.82%)
Jul 08, 2020
5.156
5.225
5.080
5.162
375,701
-0.02(-0.37%)
Jul 07, 2020
5.263
5.263
5.108
5.181
546,040
-0.10(-1.92%)
Jul 06, 2020
5.320
5.403
5.080
5.282
656,301
-0.03(-0.48%)
Jul 02, 2020
5.390
5.456
5.295
5.308
345,136
-0.01(-0.24%)
Jul 01, 2020
5.428
5.536
5.289
5.320
352,211
-0.11(-1.98%)
Jun 30, 2020
5.377
5.472
5.301
5.428
367,794
+0.02(+0.35%)
Jun 29, 2020
5.377
5.453
5.225
5.409
601,499
+0.00(+0.00%)
Jun 26, 2020
5.433
5.470
5.354
5.409
627,933
-0.04(-0.78%)
Jun 25, 2020
5.439
5.524
5.360
5.452
764,405
-0.01(-0.11%)
Jun 24, 2020
5.464
5.507
5.233
5.458
715,178
-0.01(-0.22%)
Jun 23, 2020
5.433
5.536
5.427
5.470
611,505
+0.05(+0.90%)
Jun 22, 2020
5.585
5.628
5.379
5.421
452,873
-0.16(-2.88%)
Jun 19, 2020
5.615
5.625
5.438
5.582
875,186
+0.06(+1.04%)
Jun 18, 2020
5.543
5.670
5.500
5.524
374,865
-0.06(-1.09%)
Jun 17, 2020
5.743
5.757
5.555
5.585
474,891
-0.12(-2.02%)
Jun 16, 2020
5.785
5.822
5.658
5.700
486,720
+0.11(+1.95%)
Jun 15, 2020
5.536
5.652
5.409
5.591
611,292
+0.01(+0.22%)
Jun 12, 2020
5.664
5.664
5.370
5.579
713,590
+0.30(+5.75%)
Jun 11, 2020
5.458
5.488
5.172
5.275
759,252
-0.45(-7.85%)
Jun 10, 2020
5.834
5.910
5.555
5.725
744,316
-0.18(-3.08%)
Jun 09, 2020
6.192
6.192
5.895
5.907
707,037
-0.22(-3.66%)
Jun 08, 2020
5.925
6.165
5.925
6.131
1,197,481
+0.30(+5.21%)
Jun 05, 2020
5.864
6.040
5.810
5.828
568,467
+0.12(+2.02%)
Jun 04, 2020
5.700
5.828
5.646
5.713
358,516
+0.02(+0.43%)
Jun 03, 2020
5.640
5.703
5.561
5.688
409,640
+0.14(+2.52%)
Jun 02, 2020
5.573
5.682
5.488
5.549
545,789
+0.05(+0.99%)
Jun 01, 2020
5.397
5.555
5.359
5.494
637,375
+0.08(+1.57%)
May 29, 2020
5.360
5.433
5.161
5.409
538,158
+0.02(+0.45%)
May 28, 2020
5.567
5.595
5.324
5.385
714,593
-0.17(-3.06%)
May 27, 2020
5.579
5.579
5.300
5.555
555,902
+0.14(+2.52%)
May 26, 2020
5.239
5.524
5.239
5.418
763,874
+0.26(+5.00%)
May 22, 2020
5.093
5.178
5.000
5.160
445,911
+0.08(+1.67%)
May 21, 2020
4.996
5.093
4.960
5.075
588,437
+0.07(+1.46%)
May 20, 2020
4.960
5.020
4.869
5.002
579,698
+0.11(+2.23%)
May 19, 2020
4.887
4.990
4.844
4.893
460,712
-0.06(-1.23%)
May 18, 2020
4.954
5.081
4.826
4.954
510,849
+0.15(+3.03%)
May 15, 2020
4.784
4.887
4.675
4.808
355,806
+0.01(+0.25%)
May 14, 2020
4.565
4.820
4.359
4.796
567,714
+0.13(+2.73%)
May 13, 2020
4.881
4.881
4.444
4.668
736,077
-0.27(-5.41%)
May 12, 2020
4.826
4.960
4.796
4.935
682,884
+0.09(+1.88%)
May 11, 2020
4.935
4.942
4.808
4.844
548,667
-0.09(-1.85%)
May 08, 2020
4.990
5.088
4.857
4.935
420,708
+0.01(+0.12%)
May 07, 2020
5.118
5.306
4.802
4.929
1,622,731
-0.06(-1.22%)
May 06, 2020
4.735
5.112
4.474
4.990
1,633,124
+0.49(+10.78%)
May 05, 2020
4.492
4.820
4.407
4.504
1,006,362
+0.09(+2.06%)
May 04, 2020
4.553
4.583
4.250
4.413
1,063,604
-0.23(-4.97%)
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
.