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

11.48
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 24th, 5:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202611.8011.8011.4411.48508,95411.48
4/22/202611.7711.9511.7611.85740,01411.85
4/21/202611.9311.9611.6211.69601,17911.69
4/20/202611.7111.9811.7111.911,349,58311.91
4/17/202611.6011.9311.5711.821,143,87611.82
4/16/202611.7811.8211.5411.57730,58811.57
4/15/202611.4911.7911.4911.771,042,53211.77
4/14/202611.0611.4411.0611.441,344,75611.44
4/13/202610.8511.0710.8211.06548,65611.06
4/10/202610.8610.9610.7110.93534,32310.93
4/09/202610.8610.9310.7510.83750,68310.83
4/08/202611.1511.2810.8510.97785,84610.97
4/07/202610.9711.1110.9210.97717,92310.97
4/06/202610.9611.1410.9211.04691,10011.04
4/02/202610.7611.0110.7310.961,867,73610.96
4/01/202611.0511.0810.7910.86801,90110.86
3/31/202610.9511.1810.8210.94966,40710.94
3/30/202610.9911.3310.9911.29727,19410.89
3/27/202611.1711.2310.9710.971,318,59210.58
3/26/202611.2511.4411.1711.20629,06410.80
3/25/202611.2511.4011.1311.29642,62610.89
3/24/202611.2011.3510.9711.21830,28410.81
3/23/202611.1711.3510.9111.26729,04010.86
3/20/202611.2411.2610.9710.971,200,02110.58
3/19/202611.0211.2711.0111.17591,13910.77
3/18/202611.0411.3011.0411.13552,49110.74
3/17/202610.7211.2210.6811.13671,95210.74
3/16/202610.8110.8610.6410.70660,60910.32
3/13/202610.8710.9510.7310.75669,99710.37
3/12/202610.9311.1510.8610.86803,83610.48
3/11/202611.0011.1310.8711.07540,91110.68
3/10/202610.8711.0410.7510.95785,23010.56
3/09/202610.8710.9210.6110.871,090,22610.48
3/06/202611.2611.2611.0111.02619,81610.63
3/05/202611.2111.4411.2111.301,008,39310.90
3/04/202611.2411.2910.9511.22851,99910.82
3/03/202610.9511.1910.8911.12767,01410.73
3/02/202611.0011.3210.8711.16945,55310.76
2/27/202611.5011.5011.0811.12997,83010.73
2/26/202611.4311.6211.2311.58871,79711.17
2/25/202611.2911.4210.8711.371,419,99210.97
2/24/202611.1211.5111.1211.45882,41611.04
2/23/202611.4511.5611.0611.101,414,64110.71
2/20/202611.5611.6811.4011.54841,12711.13
2/19/202611.6811.8011.5211.64769,42211.23
2/18/202611.7511.8711.6311.79363,44711.37
2/17/202611.9011.9311.6511.75758,51011.33
2/13/202612.0712.1311.8711.92531,61711.50
2/12/202612.1812.3311.9812.07370,02011.64
2/11/202612.2512.2812.0912.17430,24411.74
2/10/202612.1512.2912.0512.23415,19111.80
2/09/202611.9212.2411.8712.18574,67411.75
2/06/202611.9712.1711.9211.98644,00811.56
2/05/202612.1912.1911.8711.991,015,18311.57
2/04/202611.8412.2511.8212.191,000,37911.76
2/03/202612.1012.1311.7011.78825,36011.36
2/02/202612.1612.1611.9112.08709,94911.65
1/30/202612.3112.3712.1312.25379,79511.82
1/29/202612.4812.4812.2412.33403,62411.89
1/28/202612.4912.6012.3812.38351,18211.94
1/27/202612.5112.7012.4112.46298,15912.02
1/26/202612.7012.8412.3412.54406,15912.10