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, 2021
10.07
10.07
9.926
9.926
307,315
-0.09(-0.89%)
Sep 29, 2021
9.948
10.06
9.926
10.02
321,023
+0.13(+1.27%)
Sep 28, 2021
10.01
10.05
9.875
9.889
348,716
-0.12(-1.22%)
Sep 27, 2021
10.04
10.11
9.932
10.01
294,480
-0.01(-0.07%)
Sep 24, 2021
9.983
10.08
9.978
10.02
220,124
+0.04(+0.36%)
Sep 23, 2021
9.990
10.09
9.983
9.983
240,567
+0.05(+0.51%)
Sep 22, 2021
9.925
10.02
9.889
9.932
234,888
+0.06(+0.66%)
Sep 21, 2021
9.796
9.932
9.796
9.868
157,921
+0.11(+1.11%)
Sep 20, 2021
9.738
9.824
9.609
9.760
391,527
-0.04(-0.44%)
Sep 17, 2021
9.767
9.940
9.767
9.803
861,130
+0.01(+0.07%)
Sep 16, 2021
9.875
9.904
9.738
9.796
343,335
-0.09(-0.87%)
Sep 15, 2021
9.824
9.925
9.767
9.882
435,833
+0.00(+0.00%)
Sep 14, 2021
9.875
9.932
9.853
9.882
181,394
+0.03(+0.29%)
Sep 13, 2021
9.947
9.947
9.839
9.853
270,487
-0.03(-0.29%)
Sep 10, 2021
9.911
9.954
9.882
9.882
111,924
-0.01(-0.15%)
Sep 09, 2021
9.839
9.925
9.824
9.896
204,191
+0.07(+0.73%)
Sep 08, 2021
9.832
9.950
9.824
9.824
126,635
-0.03(-0.29%)
Sep 07, 2021
10.06
10.06
9.853
9.853
185,599
-0.20(-2.00%)
Sep 03, 2021
10.07
10.10
10.00
10.05
161,111
+0.01(+0.14%)
Sep 02, 2021
9.968
10.06
9.919
10.04
214,621
+0.06(+0.65%)
Sep 01, 2021
10.00
10.05
9.947
9.976
125,817
+0.00(+0.00%)
Aug 31, 2021
9.932
10.04
9.868
9.976
223,436
+0.00(+0.00%)
Aug 30, 2021
10.18
10.18
9.947
9.976
170,741
-0.17(-1.70%)
Aug 27, 2021
10.09
10.19
10.07
10.15
190,873
+0.04(+0.43%)
Aug 26, 2021
10.08
10.18
10.05
10.11
91,693
-0.01(-0.07%)
Aug 25, 2021
10.01
10.22
10.01
10.11
193,566
+0.06(+0.64%)
Aug 24, 2021
10.11
10.18
10.04
10.05
156,928
-0.01(-0.14%)
Aug 23, 2021
10.05
10.16
9.976
10.06
208,589
+0.08(+0.79%)
Aug 20, 2021
9.717
10.02
9.702
9.983
148,175
+0.25(+2.59%)
Aug 19, 2021
9.968
10.03
9.702
9.731
350,418
-0.30(-3.01%)
Aug 18, 2021
10.04
10.18
10.00
10.03
138,309
-0.04(-0.36%)
Aug 17, 2021
10.12
10.13
9.976
10.07
172,874
-0.09(-0.85%)
Aug 16, 2021
10.20
10.26
10.11
10.16
123,724
-0.12(-1.12%)
Aug 13, 2021
10.25
10.29
10.18
10.27
219,536
-0.01(-0.07%)
Aug 12, 2021
10.27
10.29
10.18
10.28
212,362
+0.04(+0.35%)
Aug 11, 2021
10.19
10.27
10.08
10.24
481,072
+0.17(+1.72%)
Aug 10, 2021
9.976
10.08
9.961
10.07
125,821
+0.12(+1.23%)
Aug 09, 2021
10.08
10.08
9.925
9.947
215,406
-0.10(-1.00%)
Aug 06, 2021
9.983
10.07
9.882
10.05
302,433
+0.14(+1.38%)
Aug 05, 2021
9.846
10.08
9.846
9.911
682,530
+0.09(+0.88%)
Aug 04, 2021
9.709
9.925
9.645
9.824
759,321
+0.31(+3.25%)
Aug 03, 2021
9.587
9.609
9.443
9.515
160,150
-0.01(-0.15%)
Aug 02, 2021
9.609
9.702
9.515
9.529
157,232
-0.01(-0.08%)
Jul 30, 2021
9.645
9.681
9.486
9.537
397,078
-0.06(-0.60%)
Jul 29, 2021
9.681
9.681
9.565
9.594
267,277
-0.01(-0.15%)
Jul 28, 2021
9.652
9.691
9.594
9.609
259,911
-0.03(-0.30%)
Jul 27, 2021
9.623
9.688
9.587
9.637
219,036
-0.04(-0.45%)
Jul 26, 2021
9.616
9.695
9.587
9.681
143,663
+0.09(+0.98%)
Jul 23, 2021
9.673
9.695
9.573
9.587
124,550
-0.02(-0.22%)
Jul 22, 2021
9.659
9.717
9.565
9.609
123,702
-0.07(-0.74%)
Jul 21, 2021
9.760
9.824
9.623
9.681
145,996
-0.02(-0.22%)
Jul 20, 2021
9.393
9.738
9.378
9.702
406,481
+0.35(+3.77%)
Jul 19, 2021
9.486
9.486
9.184
9.349
306,966
-0.10(-1.07%)
Jul 16, 2021
9.508
9.605
9.465
9.450
210,162
-0.05(-0.53%)
Jul 15, 2021
9.587
9.666
9.465
9.501
351,607
-0.09(-0.90%)
Jul 14, 2021
9.709
9.760
9.522
9.587
204,017
-0.07(-0.75%)
Jul 13, 2021
9.702
9.774
9.601
9.659
331,275
-0.08(-0.81%)
Jul 12, 2021
9.630
9.767
9.616
9.738
165,749
+0.06(+0.67%)
Jul 09, 2021
9.580
9.720
9.515
9.673
263,823
+0.17(+1.74%)
Jul 08, 2021
9.443
9.537
9.325
9.508
207,790
+0.02(+0.23%)
Jul 07, 2021
9.645
9.702
9.450
9.486
188,725
-0.14(-1.49%)
Jul 06, 2021
9.609
9.652
9.594
9.630
218,037
+0.04(+0.38%)
Jul 02, 2021
9.537
9.609
9.508
9.594
190,493
+0.06(+0.60%)
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
.