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 (%)
Sep 28, 2018
8.131
8.170
8.073
8.087
421,877
-0.05(-0.65%)
Sep 27, 2018
8.136
8.179
8.111
8.140
478,587
+0.07(+0.84%)
Sep 26, 2018
8.101
8.134
8.058
8.073
322,662
-0.02(-0.29%)
Sep 25, 2018
8.148
8.148
8.077
8.096
221,258
+0.01(+0.12%)
Sep 24, 2018
8.106
8.172
8.082
8.087
128,181
-0.06(-0.76%)
Sep 21, 2018
8.177
8.196
8.125
8.148
348,707
+0.00(+0.00%)
Sep 20, 2018
8.205
8.205
8.130
8.148
183,183
-0.03(-0.41%)
Sep 19, 2018
8.186
8.191
8.148
8.182
197,078
+0.05(+0.58%)
Sep 18, 2018
8.172
8.196
8.120
8.134
317,961
-0.02(-0.29%)
Sep 17, 2018
8.115
8.182
8.101
8.158
199,523
+0.04(+0.53%)
Sep 14, 2018
8.130
8.130
8.054
8.115
568,233
+0.09(+1.06%)
Sep 13, 2018
8.068
8.101
8.012
8.030
209,777
+0.01(+0.12%)
Sep 12, 2018
8.101
8.125
8.006
8.021
206,242
-0.05(-0.65%)
Sep 11, 2018
8.106
8.106
7.992
8.073
216,707
+0.00(+0.06%)
Sep 10, 2018
7.983
8.120
7.964
8.068
382,314
+0.11(+1.37%)
Sep 07, 2018
7.940
7.987
7.935
7.959
234,723
+0.00(+0.00%)
Sep 06, 2018
8.030
8.077
7.950
7.959
374,919
-0.09(-1.18%)
Sep 05, 2018
8.063
8.063
8.016
8.054
222,394
+0.02(+0.24%)
Sep 04, 2018
8.063
8.077
8.016
8.035
112,907
-0.01(-0.18%)
Aug 31, 2018
8.049
8.049
8.049
0
-0.01(-0.18%)
Aug 30, 2018
8.054
8.096
8.054
8.063
163,320
-0.01(-0.12%)
Aug 29, 2018
8.054
8.115
8.021
8.073
189,705
+0.01(+0.18%)
Aug 28, 2018
8.096
8.101
8.011
8.058
333,649
-0.02(-0.23%)
Aug 27, 2018
8.073
8.082
8.054
8.077
193,382
+0.00(+0.06%)
Aug 24, 2018
8.125
8.127
8.054
8.073
142,480
-0.02(-0.29%)
Aug 23, 2018
8.177
8.177
8.073
8.096
223,956
-0.09(-1.04%)
Aug 22, 2018
8.139
8.224
8.082
8.182
230,879
+0.06(+0.70%)
Aug 21, 2018
8.092
8.196
8.063
8.125
111,227
+0.06(+0.70%)
Aug 20, 2018
8.077
8.142
7.997
8.068
251,662
-0.03(-0.35%)
Aug 17, 2018
8.082
8.130
8.035
8.096
452,771
+0.00(+0.00%)
Aug 16, 2018
8.139
8.144
8.063
8.096
189,355
+0.00(+0.06%)
Aug 15, 2018
8.101
8.134
8.077
8.092
171,354
-0.01(-0.18%)
Aug 14, 2018
8.130
8.148
8.092
8.106
285,646
+0.01(+0.12%)
Aug 13, 2018
8.167
8.196
8.082
8.096
387,935
-0.07(-0.81%)
Aug 10, 2018
8.196
8.229
8.148
8.163
266,596
+0.00(+0.06%)
Aug 09, 2018
8.130
8.310
8.130
8.158
717,651
-0.27(-3.20%)
Aug 08, 2018
8.527
8.527
8.381
8.428
292,834
-0.09(-1.00%)
Aug 07, 2018
8.518
8.518
8.442
8.513
127,784
+0.04(+0.45%)
Aug 06, 2018
8.527
8.527
8.433
8.475
149,454
-0.01(-0.17%)
Aug 03, 2018
8.433
8.527
8.433
8.490
255,409
+0.02(+0.22%)
Aug 02, 2018
8.437
8.499
8.381
8.471
200,838
+0.03(+0.34%)
Aug 01, 2018
8.433
8.475
8.337
8.442
183,191
+0.02(+0.28%)
Jul 31, 2018
8.504
8.504
8.300
8.419
432,731
-0.04(-0.45%)
Jul 30, 2018
8.504
8.504
8.361
8.456
253,775
-0.00(-0.06%)
Jul 27, 2018
8.400
8.471
8.324
8.461
165,910
+0.10(+1.19%)
Jul 26, 2018
8.423
8.299
8.362
362,537
-0.06(-0.73%)
Jul 25, 2018
8.414
8.499
8.338
8.423
109,906
+0.00(+0.06%)
Jul 24, 2018
8.513
8.513
8.362
8.419
138,699
-0.04(-0.50%)
Jul 23, 2018
8.494
8.523
8.357
8.461
347,895
-0.02(-0.28%)
Jul 20, 2018
8.480
8.523
8.419
8.485
260,532
+0.03(+0.34%)
Jul 19, 2018
8.433
8.518
8.385
8.456
319,601
+0.05(+0.62%)
Jul 18, 2018
8.253
8.419
8.216
8.404
265,794
+0.17(+2.07%)
Jul 17, 2018
8.148
8.286
8.134
8.234
430,409
+0.14(+1.76%)
Jul 16, 2018
8.115
8.134
8.077
8.092
146,543
-0.04(-0.47%)
Jul 13, 2018
8.092
8.139
8.073
8.130
306,147
+0.03(+0.41%)
Jul 12, 2018
8.111
8.153
8.073
8.096
296,709
-0.02(-0.29%)
Jul 11, 2018
8.186
8.201
8.111
8.120
192,367
-0.05(-0.58%)
Jul 10, 2018
8.139
8.196
8.115
8.167
227,168
+0.05(+0.58%)
Jul 09, 2018
8.167
8.167
8.073
8.120
436,376
+0.01(+0.18%)
Jul 06, 2018
8.101
8.153
8.077
8.106
283,930
-0.01(-0.12%)
Jul 05, 2018
8.125
8.153
8.101
8.115
163,740
+0.02(+0.29%)
Jul 03, 2018
8.092
8.092
8.092
0
+0.02(+0.23%)
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
.