Carlyle Secured Lending, Inc. - Closed End Fund (CGBD)

10.77
+0.08 (0.75%)
NASDAQ · Last Trade: Oct 1st, 11:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlyle Secured Lending, Inc. - Closed End Fund (CGBD)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202610.6910.8010.6210.77477,47110.77
9/30/202610.7610.9510.6910.69767,69110.69
9/29/202611.0811.2010.9011.10668,41810.75
9/28/202611.2611.2711.0911.20262,01410.85
9/25/202611.1511.2711.0611.25271,49010.90
9/24/202611.2511.2911.0311.15380,01310.80
9/23/202611.4711.5511.2011.22326,56510.87
9/22/202611.6211.6211.4311.47252,78011.11
9/21/202611.4311.5511.4211.52243,83811.16
9/18/202611.6211.6611.3611.41602,56711.05
9/17/202611.4911.7611.4411.63255,84911.26
9/16/202611.4211.4911.2311.39317,45311.03
9/15/202611.3511.4611.3211.46454,16511.10
9/14/202611.3311.4811.3211.37325,19411.01
9/11/202611.4311.5011.3511.37246,31811.01
9/10/202611.4111.4411.3411.38307,00111.02
9/09/202611.5011.5411.3511.44301,54111.07
9/08/202611.7011.7411.4411.49409,76011.13
9/04/202611.5211.8511.5011.69350,66611.32
9/03/202611.5811.6911.4311.57357,74311.21
9/02/202611.5911.7311.5011.56348,80711.20
9/01/202611.9111.9511.5511.55583,76211.19
8/31/202611.7812.1011.7511.98719,93311.60
8/28/202611.6011.9111.6011.78668,44211.41
8/27/202611.3711.6811.3511.661,576,06511.29
8/26/202611.4111.4411.2411.33214,19410.97
8/25/202611.4811.4811.3311.41355,56911.05
8/24/202611.3011.4711.2211.45297,91411.09
8/21/202611.4411.4611.2711.35380,27910.99
8/20/202611.3211.4011.2311.33574,57010.97
8/19/202611.2311.3911.2211.33596,95210.97
8/18/202611.2211.2511.1211.21385,93010.86
8/17/202611.2811.3611.1911.26702,23210.90
8/14/202611.3611.4611.3211.35583,22110.99
8/13/202611.1211.5011.1211.37832,44611.01
8/12/202611.1711.2410.9411.10432,86710.75
8/11/202611.1511.3311.0711.17712,28010.82
8/10/202611.0011.2210.8811.141,019,26310.79
8/07/202610.6611.1010.6511.02842,38410.67
8/06/202610.3210.6910.3210.66500,85210.32
8/05/202610.4810.4810.2010.28499,6299.96
8/04/202610.2910.5510.2910.49523,47310.16
8/03/202610.0110.3110.0110.26327,2269.94
7/31/202610.3510.359.959.99566,9049.68
7/30/202610.2010.259.9910.10460,3029.78
7/29/202610.3510.3810.1610.19304,8219.87
7/28/202610.3510.3610.1810.34474,07710.01
7/27/202610.1010.3410.1010.21516,9279.89
7/24/202610.0710.149.9710.04286,5039.72
7/23/202610.3710.379.9910.012,062,5189.69
7/22/202610.4610.4710.2710.32400,5159.99
7/21/202610.3710.5710.3710.44386,79410.11
7/20/202610.5210.5210.2510.36746,06810.03
7/17/202610.7010.7910.4010.45682,77910.12
7/16/202610.5710.7210.4810.70712,43410.36
7/15/202610.5010.6610.5010.60638,74410.27
7/14/202610.4110.5210.4010.42450,45810.09
7/13/202610.5210.6510.3810.48882,47910.15
7/10/202610.5110.6410.4910.53334,24610.20
7/09/202610.4010.4610.3210.38460,88010.05
7/08/202610.3910.4610.2710.40615,49810.07
7/07/202610.5910.8210.3810.391,020,36210.06
7/06/202610.9010.9610.5210.53515,37410.20
7/02/202611.0011.0810.8710.89391,87910.55