Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carlyle Secured Lending Inc | CGBD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.28 | 1.66% | 17.13 | 12:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 16.96 | 16.96 | 17.13 | 16.85 |
CGBD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.72 | 17.205 | 16.50 | 16.92 | 437,937 | 0.41 | 2.45% |
| 1 Month | 16.28 | 17.205 | 16.05 | 16.58 | 277,389 | 0.85 | 5.22% |
| 3 Months | 15.16 | 17.205 | 14.76 | 16.19 | 234,383 | 1.97 | 12.99% |
| 6 Months | 13.57 | 17.205 | 13.315 | 15.61 | 215,428 | 3.56 | 26.23% |
| 1 Year | 13.49 | 17.205 | 13.12 | 15.10 | 202,156 | 3.64 | 26.98% |
| 3 Years | 13.68 | 17.205 | 11.2301 | 14.21 | 225,095 | 3.45 | 25.22% |
| 5 Years | 14.94 | 17.205 | 4.30 | 12.72 | 273,143 | 2.19 | 14.66% |
CGBD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 16.85 | -0.23 | -1.35% | 17.205 | 17.205 | 16.50 | 877,048 |
| Apr 24 2024 | 17.08 | 0.09 | 0.53% | 17.03 | 17.17 | 16.85 | 680,178 |
| Apr 23 2024 | 16.99 | 0.20 | 1.22% | 16.78 | 17.01 | 16.7704 | 232,855 |
| Apr 22 2024 | 16.785 | 0.09 | 0.51% | 16.78 | 16.86 | 16.72 | 162,081 |
| Apr 19 2024 | 16.70 | -0.02 | -0.12% | 16.72 | 16.84 | 16.64 | 237,521 |
| Apr 18 2024 | 16.72 | 0.25 | 1.52% | 16.47 | 16.78 | 16.4303 | 305,977 |
| Apr 17 2024 | 16.47 | 0.08 | 0.49% | 16.50 | 16.6699 | 16.425 | 306,445 |
| Apr 16 2024 | 16.39 | 0.08 | 0.49% | 16.25 | 16.395 | 16.25 | 213,733 |
| Apr 15 2024 | 16.31 | 0.02 | 0.12% | 16.40 | 16.595 | 16.25 | 225,696 |
| Apr 12 2024 | 16.29 | -0.22 | -1.33% | 16.50 | 16.64 | 16.25 | 203,889 |
| Apr 11 2024 | 16.51 | 0.20 | 1.23% | 16.30 | 16.51 | 16.2699 | 209,756 |
| Apr 10 2024 | 16.31 | 0.03 | 0.18% | 16.23 | 16.35 | 16.20 | 270,768 |
| Apr 09 2024 | 16.28 | -0.01 | -0.03% | 16.32 | 16.33 | 16.20 | 131,476 |
| Apr 08 2024 | 16.285 | -0.02 | -0.09% | 16.33 | 16.33 | 16.09 | 254,767 |
| Apr 05 2024 | 16.30 | 0.14 | 0.87% | 16.24 | 16.30 | 16.20 | 141,744 |
| Apr 04 2024 | 16.16 | -0.12 | -0.74% | 16.39 | 16.457 | 16.15 | 256,816 |
| Apr 03 2024 | 16.28 | 0.10 | 0.62% | 16.21 | 16.31 | 16.19 | 140,461 |
| Apr 02 2024 | 16.18 | 0.07 | 0.43% | 16.09 | 16.20 | 16.07 | 143,028 |
| Apr 01 2024 | 16.11 | -0.17 | -1.04% | 16.28 | 16.40 | 16.05 | 276,157 |
| Mar 28 2024 | 16.28 | 0.05 | 0.31% | 16.30 | 16.46 | 16.25 | 279,880 |
| Mar 27 2024 | 16.23 | -0.19 | -1.16% | 16.10 | 16.2491 | 16.05 | 231,412 |
| Mar 26 2024 | 16.42 | -0.07 | -0.42% | 16.51 | 16.53 | 16.40 | 282,742 |
