Nuveen Churchill Direct Lending Corp (NCDL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.62885398487 | 17.19 | 17.37 | 16.75 | 443671 | 17.00462099 | CS |
| 4 | -0.08 | -0.470865214832 | 16.99 | 17.49 | 16.75 | 349324 | 17.16173679 | CS |
| 12 | -1.04 | -5.7938718663 | 17.95 | 17.97 | 16.72 | 192669 | 17.13709374 | CS |
| 26 | -0.62 | -3.53679406731 | 17.53 | 18 | 16.4 | 119543 | 17.21768341 | CS |
| 52 | -0.94 | -5.26610644258 | 17.85 | 18.1 | 16.0001 | 96446 | 17.30634945 | CS |
| 156 | -0.94 | -5.26610644258 | 17.85 | 18.1 | 16.0001 | 96446 | 17.30634945 | CS |
| 260 | -0.94 | -5.26610644258 | 17.85 | 18.1 | 16.0001 | 96446 | 17.30634945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.91 | 0.08 | 0.48 | 16.75 | 17.01 | 16.75 | 306171 |
| 1734651600 | 16.83 | 0.05 | 0.30 | 16.8 | 16.935 | 16.75 | 479784 |
| 1734565200 | 16.78 | -0.28 | -1.64 | 17.06 | 17.1599 | 16.76 | 581858 |
| 1734478800 | 17.06 | -0.09 | -0.52 | 17.15 | 17.2 | 17.02 | 236991 |
| 1734392400 | 17.15 | -0.16 | -0.92 | 17.3 | 17.37 | 17.12 | 537968 |
| 1734133200 | 17.31 | 0.12 | 0.70 | 17.17 | 17.32 | 17.15 | 401259 |
| 1734046800 | 17.19 | -0.06 | -0.35 | 17.3 | 17.3699 | 17.17 | 228249 |
| 1733960400 | 17.25 | 0.01 | 0.06 | 17.29 | 17.37 | 17.21 | 294677 |
| 1733874000 | 17.24 | -0.01 | -0.06 | 17.26 | 17.26 | 17.15 | 285691 |
| 1733787600 | 17.25 | 0.02 | 0.12 | 17.29 | 17.42 | 17.24 | 305577 |
| 1733528400 | 17.23 | 0.04 | 0.23 | 17.2 | 17.36 | 17.2 | 301999 |
| 1733442000 | 17.19 | 0.06 | 0.35 | 17.14 | 17.328 | 17.13 | 220441 |
| 1733355600 | 17.13 | -0.13 | -0.75 | 17.25 | 17.2915 | 17.07 | 265789 |
| 1733269200 | 17.26 | -0.13 | -0.75 | 17.4 | 17.4 | 17.23 | 206400 |
| 1733182800 | 17.39 | 0.09 | 0.52 | 17.46 | 17.49 | 17.27 | 695954 |
| 1732917840 | 17.3 | 0.05 | 0.29 | 17.3 | 17.42 | 17.25 | 246473 |
| 1732750800 | 17.25 | 0.02 | 0.12 | 17.235 | 17.4 | 17.215 | 277373 |
| 1732664400 | 17.23 | 0.03 | 0.17 | 17.15 | 17.23 | 17.07 | 373225 |
| 1732578000 | 17.2 | 0.17 | 1.00 | 17.19 | 17.36 | 17 | 543976 |
| 1732318800 | 17.03 | 0.08 | 0.47 | 16.96 | 17.062 | 16.96 | 237978 |
| 1732232400 | 16.95 | -0.04 | -0.24 | 17 | 17.09 | 16.94 | 230037 |
| 1732146000 | 16.99 | -0.05 | -0.29 | 17.09 | 17.09 | 16.95 | 122732 |
| 1732059600 | 17.04 | -0.15 | -0.87 | 17.02 | 17.13 | 16.94 | 110193 |
| 1731973200 | 17.19 | 0.14 | 0.82 | 17.09 | 17.24 | 16.99 | 201387 |
| 1731714000 | 17.05 | -0.17 | -0.99 | 17.13 | 17.205 | 16.985 | 186600 |
| 1731627600 | 17.22 | 0.14 | 0.82 | 17.17 | 17.2606 | 17.04 | 250857 |
| 1731541200 | 17.08 | 0.1 | 0.59 | 17.07 | 17.16 | 16.96 | 271761 |
| 1731454800 | 16.98 | 0.14 | 0.83 | 16.88 | 17.0467 | 16.79 | 219334 |
| 1731368400 | 16.84 | -0.24 | -1.41 | 17.07 | 17.14 | 16.82 | 83927 |
| 1731109200 | 17.08 | 0 | 0.00 | 17.08 | 17.22 | 16.83 | 79655 |
| 1731022800 | 17.08 | -0.11 | -0.64 | 17.29 | 17.29 | 16.975 | 89089 |
| 1730936400 | 17.19 | 0.15 | 0.88 | 17.18 | 17.24 | 17.04 | 94505 |
| 1730850000 | 17.04 | 0.2 | 1.19 | 16.94 | 17.14 | 16.9 | 109104 |
| 1730763600 | 16.84 | -0.04 | -0.24 | 17 | 17.06 | 16.81 | 214731 |
| 1730500800 | 16.88 | 0.06 | 0.36 | 16.73 | 16.99 | 16.73 | 272020 |
| 1730414400 | 16.82 | -0.21 | -1.23 | 16.98 | 17.07 | 16.77 | 111629 |
| 1730328000 | 17.03 | -0.01 | -0.06 | 17.07 | 17.19 | 17 | 100723 |
| 1730241600 | 17.04 | -0.15 | -0.87 | 17.2 | 17.23 | 17.03 | 107178 |
| 1730155200 | 17.19 | 0.09 | 0.53 | 17.23 | 17.2699 | 16.96 | 170722 |
| 1729896000 | 17.1 | 0.15 | 0.88 | 16.99 | 17.25 | 16.98 | 196479 |
| 1729809600 | 16.95 | -0.02 | -0.12 | 16.99 | 17.14 | 16.719999 | 133213 |
| 1729723200 | 16.97 | 0.05 | 0.30 | 16.9 | 17.08 | 16.76 | 116711 |
| 1729636800 | 16.92 | -0.32 | -1.86 | 17.19 | 17.26 | 16.82 | 236674 |
| 1729550400 | 17.24 | -0.12 | -0.69 | 17.4 | 17.428 | 17.16 | 169985 |
| 1729291200 | 17.36 | 0.04 | 0.23 | 17.4 | 17.4 | 17.12 | 88525 |
| 1729204800 | 17.32 | -0.2 | -1.14 | 17.5 | 17.51 | 17.15 | 67745 |
| 1729118400 | 17.52 | 0.01 | 0.06 | 17.55 | 17.7 | 17.45 | 73081 |
| 1729032000 | 17.51 | 0.09 | 0.52 | 17.4 | 17.53 | 17.36 | 31362 |
| 1728945600 | 17.42 | -0.11 | -0.63 | 17.44 | 17.63 | 17.42 | 21926 |
| 1728686400 | 17.53 | -0.07 | -0.40 | 17.67 | 17.67 | 17.4 | 43138 |
| 1728600000 | 17.6 | -0.03 | -0.17 | 17.71 | 17.7954 | 17.52 | 65561 |
| 1728513600 | 17.63 | 0.23 | 1.32 | 17.4 | 17.69 | 17.4 | 83065 |
| 1728427200 | 17.4 | 0.02 | 0.12 | 17.38 | 17.52 | 17.305 | 54197 |
| 1728340800 | 17.38 | 0.14 | 0.81 | 17.26 | 17.41 | 17.09 | 43673 |
| 1728081600 | 17.24 | 0.15 | 0.88 | 17.17 | 17.32 | 17.0901 | 48376 |
| 1727995200 | 17.09 | -0.15 | -0.87 | 17.24 | 17.295 | 17.03 | 49369 |
| 1727908800 | 17.24 | 0.07 | 0.41 | 17.18 | 17.45 | 17.14 | 76462 |
| 1727822400 | 17.17 | -0.25 | -1.44 | 17.52 | 17.52 | 17.165 | 82441 |
| 1727736000 | 17.42 | -0.4 | -2.24 | 17.41 | 17.53 | 17.35 | 41839 |
| 1727476800 | 17.82 | 0.06 | 0.34 | 17.95 | 17.97 | 17.77 | 48362 |
| 1727390400 | 17.76 | 0.11 | 0.62 | 17.65 | 17.98 | 17.65 | 51337 |
| 1727304000 | 17.65 | -0.05 | -0.28 | 17.71 | 17.81 | 17.59 | 74880 |
| 1727217600 | 17.7 | -0.02 | -0.11 | 17.69 | 17.75 | 17.67 | 26416 |
| 1727131200 | 17.72 | 0.06 | 0.34 | 17.82 | 17.82 | 17.68 | 42030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
