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
)
17.83
-0.02 (-0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020
4.753
4.923
4.480
4.790
1,481,188
+0.13(+2.73%)
Apr 29, 2020
4.353
4.687
4.353
4.662
875,263
+0.41(+9.56%)
Apr 28, 2020
4.583
4.735
4.250
4.256
1,051,254
-0.21(-4.76%)
Apr 27, 2020
4.341
4.608
4.189
4.468
1,250,644
+0.21(+4.84%)
Apr 24, 2020
3.642
4.347
3.588
4.262
2,596,402
+0.87(+25.58%)
Apr 23, 2020
3.557
3.564
3.357
3.394
709,035
-0.11(-3.12%)
Apr 22, 2020
3.685
3.733
3.412
3.503
462,641
-0.10(-2.70%)
Apr 21, 2020
3.551
3.655
3.418
3.600
741,473
-0.03(-0.84%)
Apr 20, 2020
3.697
3.837
3.503
3.630
772,483
-0.18(-4.78%)
Apr 17, 2020
3.697
4.001
3.642
3.812
1,198,377
+0.29(+8.09%)
Apr 16, 2020
3.503
3.570
3.400
3.527
483,185
+0.09(+2.65%)
Apr 15, 2020
3.764
3.764
3.345
3.436
1,420,933
-0.36(-9.58%)
Apr 14, 2020
3.855
3.982
3.733
3.800
712,284
-0.01(-0.32%)
Apr 13, 2020
3.782
3.837
3.369
3.812
1,451,041
+0.07(+1.78%)
Apr 09, 2020
3.533
4.036
3.533
3.746
1,842,783
+0.36(+10.57%)
Apr 08, 2020
3.205
3.551
3.126
3.387
1,047,352
+0.20(+6.29%)
Apr 07, 2020
2.902
3.230
2.835
3.187
1,117,307
+0.53(+19.86%)
Apr 06, 2020
2.835
3.120
2.629
2.659
1,184,593
-0.06(-2.23%)
Apr 03, 2020
2.932
2.993
2.610
2.720
947,500
-0.22(-7.44%)
Apr 02, 2020
3.017
3.047
2.841
2.938
842,946
-0.07(-2.22%)
Apr 01, 2020
3.108
3.151
2.859
3.005
942,278
-0.16(-5.17%)
Mar 31, 2020
3.272
3.436
3.132
3.169
764,070
-0.08(-2.61%)
Mar 30, 2020
3.564
3.606
3.205
3.254
1,302,470
-0.23(-6.62%)
Mar 27, 2020
3.445
3.616
3.319
3.485
1,786,400
-0.05(-1.29%)
Mar 26, 2020
3.205
4.272
3.205
3.530
1,875,817
+0.40(+12.75%)
Mar 25, 2020
3.063
3.850
2.909
3.131
1,897,340
+0.14(+4.57%)
Mar 24, 2020
2.840
3.251
2.840
2.994
1,550,063
+0.37(+13.88%)
Mar 23, 2020
3.245
3.245
2.618
2.629
1,119,534
-0.63(-19.41%)
Mar 20, 2020
3.952
4.135
3.262
3.262
1,952,451
-0.68(-17.34%)
Mar 19, 2020
2.715
4.112
2.481
3.947
3,106,264
+1.23(+45.38%)
Mar 18, 2020
3.656
3.673
2.509
2.715
2,256,202
-1.01(-27.11%)
Mar 17, 2020
4.391
4.396
3.724
3.724
2,230,202
-0.60(-13.97%)
Mar 16, 2020
4.277
4.865
3.781
4.329
1,719,242
-1.00(-18.74%)
Mar 13, 2020
5.823
6.060
5.247
5.327
1,552,843
-0.24(-4.30%)
Mar 12, 2020
5.903
6.108
5.555
5.566
1,561,492
-0.88(-13.70%)
Mar 11, 2020
6.553
6.627
6.353
6.450
761,855
-0.25(-3.74%)
Mar 10, 2020
6.730
6.821
6.502
6.701
957,840
+0.14(+2.17%)
Mar 09, 2020
6.718
6.787
6.559
6.559
928,960
-0.55(-7.78%)
Mar 06, 2020
7.146
7.197
7.021
7.112
801,145
-0.18(-2.50%)
Mar 05, 2020
7.180
7.386
7.180
7.294
755,778
+0.04(+0.55%)
Mar 04, 2020
7.186
7.340
7.135
7.254
675,949
+0.17(+2.33%)
Mar 03, 2020
7.157
7.302
7.021
7.089
1,182,442
-0.03(-0.48%)
Mar 02, 2020
6.935
7.243
6.929
7.123
1,351,827
+0.20(+2.88%)
Feb 28, 2020
7.015
7.021
6.716
6.924
1,562,487
-0.21(-2.88%)
Feb 27, 2020
7.277
7.306
6.867
7.129
1,282,545
-0.24(-3.25%)
Feb 26, 2020
7.414
7.557
7.346
7.368
964,183
+0.05(+0.70%)
Feb 25, 2020
7.597
7.637
7.220
7.317
685,672
-0.28(-3.68%)
Feb 24, 2020
7.711
7.728
7.562
7.597
664,920
-0.21(-2.63%)
Feb 21, 2020
7.865
7.893
7.750
7.802
503,937
-0.06(-0.80%)
Feb 20, 2020
7.790
7.899
7.790
7.865
427,855
+0.09(+1.17%)
Feb 19, 2020
7.745
7.802
7.716
7.773
424,256
+0.02(+0.22%)
Feb 18, 2020
7.739
7.813
7.705
7.756
634,584
-0.08(-1.02%)
Feb 14, 2020
7.808
7.836
7.779
7.836
297,032
+0.03(+0.37%)
Feb 13, 2020
7.819
7.825
7.728
7.808
854,410
-0.01(-0.15%)
Feb 12, 2020
7.773
7.859
7.745
7.819
716,315
+0.05(+0.59%)
Feb 11, 2020
7.790
7.922
7.745
7.773
1,234,690
-0.19(-2.36%)
Feb 10, 2020
7.842
8.053
7.842
7.962
712,479
-0.02(-0.21%)
Feb 07, 2020
8.110
8.195
7.922
7.979
1,392,053
-0.13(-1.62%)
Feb 06, 2020
8.070
8.138
8.019
8.110
346,580
+0.07(+0.85%)
Feb 05, 2020
7.933
8.070
7.927
8.041
373,532
+0.13(+1.66%)
Feb 04, 2020
7.922
7.969
7.853
7.910
438,702
+0.02(+0.22%)
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
.