Skip to main content

Carlyle Secured Lending, Inc. - 8.20% Notes due 2028 (NQ: CGBDL )

25.61 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 25.60 25.61 25.56 25.61 1,345 +0.00(+0.00%)
Dec 23, 2024 25.58 25.67 25.58 25.61 2,403 +0.01(+0.06%)
Dec 20, 2024 25.75 25.87 25.60 25.60 9,123 -0.15(-0.58%)
Dec 19, 2024 25.58 25.75 25.58 25.75 6,740 -0.13(-0.50%)
Dec 18, 2024 25.73 25.90 25.73 25.88 4,463 +0.07(+0.27%)
Dec 17, 2024 25.67 25.90 25.67 25.81 2,542 +0.08(+0.31%)
Dec 16, 2024 25.57 25.84 25.57 25.73 6,380 +0.08(+0.31%)
Dec 13, 2024 25.68 25.68 25.65 25.65 1,187 -0.25(-0.97%)
Dec 12, 2024 25.90 25.90 25.80 25.90 7,401 +0.10(+0.39%)
Dec 11, 2024 25.83 25.94 25.80 25.80 8,233 -0.06(-0.23%)
Dec 10, 2024 25.74 25.86 25.66 25.86 2,561 +0.00(+0.00%)
Dec 09, 2024 25.65 25.86 25.65 25.86 3,568 +0.26(+1.02%)
Dec 06, 2024 25.57 25.61 25.57 25.60 1,497 -0.01(-0.04%)
Dec 05, 2024 25.55 25.75 25.49 25.61 29,299 -0.29(-1.12%)
Dec 04, 2024 25.48 25.92 25.41 25.90 41,421 +0.42(+1.65%)
Dec 03, 2024 25.49 25.65 25.42 25.48 20,369 -0.02(-0.08%)
Dec 02, 2024 25.51 25.57 25.44 25.50 3,828 +0.03(+0.12%)
Nov 29, 2024 25.45 25.50 25.45 25.47 973 +0.01(+0.04%)
Nov 27, 2024 25.39 25.53 25.35 25.46 37,063 +0.07(+0.28%)
Nov 26, 2024 25.53 25.53 25.38 25.39 14,019 -0.16(-0.63%)
Nov 25, 2024 25.55 25.58 25.53 25.55 5,238 +0.04(+0.16%)
Nov 22, 2024 25.54 25.55 25.50 25.51 4,306 +0.04(+0.16%)
Nov 21, 2024 25.54 25.69 25.46 25.47 3,725 -0.03(-0.12%)
Nov 20, 2024 25.55 25.57 25.43 25.50 4,156 +0.05(+0.20%)
Nov 19, 2024 25.39 25.50 25.38 25.45 14,208 +0.09(+0.35%)
Nov 18, 2024 25.44 25.59 25.31 25.36 25,991 -0.10(-0.39%)
Nov 15, 2024 25.33 25.67 25.33 25.46 36,132 +0.03(+0.13%)
Nov 14, 2024 25.37 25.43 25.34 25.43 7,937 +0.01(+0.04%)
Nov 13, 2024 25.40 25.43 25.40 25.42 539 +0.07(+0.27%)
Nov 12, 2024 25.44 25.44 25.35 25.35 2,303 -0.04(-0.15%)
Nov 11, 2024 25.44 25.44 25.39 25.39 1,459 +0.05(+0.19%)
Nov 08, 2024 25.34 25.44 25.34 25.34 7,542 +0.00(+0.00%)
Nov 07, 2024 25.34 25.43 25.34 25.34 7,734 -0.02(-0.06%)
Nov 06, 2024 25.39 25.44 25.25 25.36 16,777 -0.03(-0.13%)
Nov 05, 2024 25.39 25.40 25.39 25.39 2,894 +0.00(+0.01%)
Nov 04, 2024 25.39 25.44 25.31 25.39 5,784 +0.00(+0.00%)
Nov 01, 2024 25.36 25.41 25.34 25.39 2,361 +0.10(+0.39%)
Oct 31, 2024 25.31 25.44 25.29 25.29 1,780 -0.05(-0.19%)
Oct 30, 2024 25.36 25.36 25.25 25.34 19,447 +0.05(+0.19%)
Oct 29, 2024 25.38 25.38 25.29 25.29 6,225 -0.10(-0.39%)
Oct 28, 2024 25.34 25.39 25.29 25.39 12,023 -0.00(-0.00%)
Oct 25, 2024 25.43 25.43 25.33 25.39 11,514 +0.05(+0.18%)
Oct 24, 2024 25.41 25.43 25.31 25.34 15,164 -0.01(-0.02%)
Oct 23, 2024 25.39 25.42 25.30 25.35 11,026 -0.03(-0.12%)
Oct 22, 2024 25.30 25.39 25.27 25.38 7,428 +0.08(+0.31%)
Oct 21, 2024 25.37 25.37 25.29 25.30 3,462 -0.07(-0.27%)
Oct 18, 2024 25.37 25.37 25.25 25.37 2,417 +0.08(+0.31%)
Oct 17, 2024 25.26 25.29 25.26 25.29 874 -0.02(-0.10%)
Oct 16, 2024 25.26 25.37 25.26 25.31 5,028 +0.04(+0.17%)
Oct 15, 2024 25.32 25.32 25.27 25.27 1,448 -0.03(-0.12%)
Oct 14, 2024 25.26 25.33 25.26 25.30 5,223 +0.01(+0.05%)
Oct 11, 2024 25.29 25.32 25.24 25.29 14,410 +0.03(+0.11%)
Oct 10, 2024 25.23 25.30 25.19 25.26 6,276 +0.02(+0.07%)
Oct 09, 2024 25.29 25.29 25.24 25.24 3,654 +0.03(+0.12%)
Oct 08, 2024 25.21 25.32 25.21 25.21 6,243 -0.01(-0.04%)
Oct 07, 2024 25.29 25.34 25.22 25.22 6,423 -0.06(-0.23%)
Oct 04, 2024 25.33 25.44 25.28 25.28 1,716 -0.05(-0.21%)
Oct 03, 2024 25.44 25.44 25.33 25.33 1,709 -0.10(-0.40%)
Oct 02, 2024 25.43 25.44 25.33 25.44 4,602 +0.05(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.