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
)
17.91
+0.24 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2020
6.029
6.049
5.818
5.871
504,302
-0.13(-2.20%)
Sep 29, 2020
5.983
6.115
5.878
6.003
486,899
-0.04(-0.65%)
Sep 28, 2020
5.897
6.264
5.897
6.042
716,071
+0.11(+1.81%)
Sep 25, 2020
5.738
5.979
5.738
5.935
604,383
+0.20(+3.54%)
Sep 24, 2020
5.770
5.810
5.637
5.732
589,915
-0.01(-0.11%)
Sep 23, 2020
5.884
5.979
5.732
5.738
350,042
-0.13(-2.27%)
Sep 22, 2020
6.036
6.036
5.865
5.871
335,979
-0.13(-2.22%)
Sep 21, 2020
5.795
6.036
5.738
6.004
831,258
+0.15(+2.49%)
Sep 18, 2020
5.846
5.884
5.808
5.859
512,178
+0.03(+0.43%)
Sep 17, 2020
5.827
5.890
5.776
5.833
282,448
-0.03(-0.54%)
Sep 16, 2020
5.973
5.973
5.859
5.865
234,482
-0.05(-0.86%)
Sep 15, 2020
6.017
6.106
5.909
5.916
211,704
-0.04(-0.74%)
Sep 14, 2020
5.916
6.080
5.852
5.960
237,099
+0.14(+2.39%)
Sep 11, 2020
5.795
5.852
5.751
5.821
183,462
+0.02(+0.33%)
Sep 10, 2020
5.922
5.979
5.789
5.802
220,255
-0.10(-1.61%)
Sep 09, 2020
5.833
5.946
5.789
5.897
225,436
+0.10(+1.75%)
Sep 08, 2020
5.707
5.884
5.656
5.795
234,320
+0.07(+1.22%)
Sep 04, 2020
5.783
5.852
5.599
5.726
293,192
+0.02(+0.33%)
Sep 03, 2020
5.865
5.903
5.707
5.707
372,594
-0.16(-2.70%)
Sep 02, 2020
5.985
5.985
5.751
5.865
288,479
-0.12(-2.01%)
Sep 01, 2020
5.574
6.011
5.555
5.985
1,291,025
+0.41(+7.26%)
Aug 31, 2020
5.650
5.719
5.536
5.580
483,126
-0.09(-1.56%)
Aug 28, 2020
5.555
5.700
5.485
5.669
324,137
+0.15(+2.76%)
Aug 27, 2020
5.460
5.618
5.441
5.517
323,166
+0.04(+0.69%)
Aug 26, 2020
5.624
5.624
5.466
5.479
274,311
-0.11(-2.04%)
Aug 25, 2020
5.675
5.757
5.466
5.593
381,996
-0.03(-0.45%)
Aug 24, 2020
5.485
5.719
5.422
5.618
577,691
+0.15(+2.66%)
Aug 21, 2020
5.460
5.485
5.390
5.472
374,819
-0.01(-0.23%)
Aug 20, 2020
5.441
5.564
5.413
5.485
306,881
-0.01(-0.12%)
Aug 19, 2020
5.580
5.599
5.485
5.491
412,011
-0.10(-1.81%)
Aug 18, 2020
5.656
5.688
5.574
5.593
261,765
-0.08(-1.34%)
Aug 17, 2020
5.764
5.770
5.669
5.669
297,185
-0.09(-1.49%)
Aug 14, 2020
5.827
5.853
5.707
5.754
431,499
-0.08(-1.36%)
Aug 13, 2020
5.890
6.001
5.833
5.833
287,364
+0.01(+0.11%)
Aug 12, 2020
5.865
5.960
5.757
5.827
492,602
-0.02(-0.33%)
Aug 11, 2020
5.954
5.985
5.802
5.846
492,768
-0.06(-1.07%)
Aug 10, 2020
5.783
5.966
5.764
5.909
482,919
+0.13(+2.19%)
Aug 07, 2020
5.700
5.808
5.686
5.783
285,298
+0.06(+1.00%)
Aug 06, 2020
5.840
5.909
5.726
5.726
593,936
+0.01(+0.22%)
Aug 05, 2020
5.510
5.909
5.485
5.713
1,263,866
+0.42(+7.89%)
Aug 04, 2020
5.251
5.314
5.181
5.295
241,039
+0.08(+1.46%)
Aug 03, 2020
5.143
5.263
5.092
5.219
235,228
+0.06(+1.23%)
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%)
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
.