Home

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

14.67
-1.30 (-8.17%)
NASDAQ · Last Trade: Apr 5th, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202515.9015.9514.6014.66760,08414.66
4/03/202516.0916.1615.9015.97304,01615.97
4/02/202516.1116.3616.1116.25230,34716.25
4/01/202516.1616.3916.0716.24302,34116.24
3/31/202516.5716.5915.8516.18792,38716.18
3/28/202516.9216.9216.6316.72141,94216.72
3/27/202516.9017.0016.7916.91285,16716.91
3/26/202516.6816.9016.6416.84228,91816.84
3/25/202516.6016.7116.5716.68242,52916.68
3/24/202516.8116.8816.4716.52365,48516.52
3/21/202517.1817.2617.1017.13312,48516.68
3/20/202517.1717.3317.1317.20128,94316.75
3/19/202517.1317.2717.0717.18155,96416.73
3/18/202516.9717.0216.8017.02140,37216.57
3/17/202516.7016.9916.7016.93143,49916.49
3/14/202516.5916.8016.5916.75209,05616.31
3/13/202516.7116.8416.4716.47186,32816.04
3/12/202516.8216.9316.6516.73156,41016.29
3/11/202517.2617.3416.6016.78278,95316.34
3/10/202517.2217.3817.1017.27159,75916.82
3/07/202516.9217.4016.9217.36245,22816.90
3/06/202517.0517.1616.8716.92160,60416.48
3/05/202517.2817.3517.0317.15267,73616.70
3/04/202517.5817.5917.2817.31251,21016.86
3/03/202517.7717.9417.5517.64132,86617.18
2/28/202517.4317.7917.4217.77186,90017.30
2/27/202517.9517.9517.4317.48207,44417.02
2/26/202518.1018.4017.8217.86327,52217.39
2/25/202517.7117.8117.3617.52268,80417.06
2/24/202517.9317.9517.7517.77119,21817.30
2/21/202518.0618.0617.8217.88109,90917.41
2/20/202517.8918.0117.7717.97119,51217.50
2/19/202517.7418.0117.6617.96167,19417.49
2/18/202517.6817.8417.6517.83218,92417.36
2/14/202517.5317.6817.5017.68228,38417.22
2/13/202517.4117.5517.3417.46200,54717.00
2/12/202517.4417.4817.0617.32446,76716.86
2/11/202517.6817.7117.4617.53459,20917.07
2/10/202517.9618.0417.5817.66591,35917.20
2/07/202518.4018.4418.3118.40111,90517.92
2/06/202518.4518.5018.3518.37103,54017.89
2/05/202518.4718.4718.1818.44136,51617.96
2/04/202518.4218.5118.3418.47154,29817.98
2/03/202518.2118.5418.1618.50179,58718.01
1/31/202518.5318.6218.4218.56180,21418.07
1/30/202518.3318.5218.3018.4887,68217.99
1/29/202518.5418.6418.2218.3096,19917.82
1/28/202518.4418.5618.3618.55174,74118.06
1/27/202518.3018.4118.2318.39191,34617.91
1/24/202518.3218.3418.2218.31148,24817.83
1/23/202518.3018.3918.2618.29131,83017.81
1/22/202518.3518.4018.1818.32182,94917.84
1/21/202518.3818.4818.2818.35242,70017.87
1/17/202518.3518.5618.2218.46256,34117.98
1/16/202518.0918.4318.0918.37249,08717.89
1/15/202518.0018.0817.8418.06228,79017.59
1/14/202517.5517.8817.4717.87165,32317.40
1/13/202517.7517.7617.3117.54269,98817.08
1/10/202517.9518.0217.8417.87197,28717.40
1/08/202517.8017.9917.8017.95185,86917.48
1/07/202518.0118.1417.8617.89312,58417.42
1/06/202518.3318.4018.0518.10222,26617.62