Carlyle Secured Lending Inc (NQ: CGBD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.477	7.530	7.400	7.506	416,095	+0.02(+0.32%)
Nov 29, 2018	7.477	7.511	7.341	7.482	657,409	-0.02(-0.32%)
Nov 28, 2018	7.453	7.506	7.429	7.506	405,148	+0.09(+1.17%)
Nov 27, 2018	7.467	7.496	7.390	7.419	319,302	-0.03(-0.39%)
Nov 26, 2018	7.443	7.555	7.433	7.448	304,073	+0.02(+0.26%)
Nov 23, 2018	7.385	7.467	7.317	7.429	152,809	+0.02(+0.26%)
Nov 21, 2018		7.409	7.409	7.409	0	-0.07(-0.91%)
Nov 20, 2018	7.555	7.591	7.448	7.477	709,655	-0.08(-1.03%)
Nov 19, 2018	7.506	7.598	7.506	7.555	278,719	+0.07(+0.91%)
Nov 16, 2018	7.506	7.559	7.472	7.487	308,715	-0.06(-0.83%)
Nov 15, 2018	7.588	7.647	7.525	7.550	261,561	-0.04(-0.57%)
Nov 14, 2018	7.690	7.743	7.593	7.593	371,427	-0.08(-1.07%)
Nov 13, 2018	7.574	7.743	7.574	7.676	552,884	+0.05(+0.70%)
Nov 12, 2018	7.724	7.748	7.603	7.622	405,189	-0.11(-1.44%)
Nov 09, 2018	7.734	7.860	7.700	7.734	417,127	-0.00(-0.06%)
Nov 08, 2018	7.763	7.855	7.700	7.739	444,513	-0.03(-0.37%)
Nov 07, 2018	7.797	7.869	7.700	7.768	544,655	+0.00(+0.00%)
Nov 06, 2018	7.724	7.782	7.685	7.768	298,847	+0.03(+0.44%)
Nov 05, 2018	7.680	7.797	7.661	7.734	263,393	+0.05(+0.69%)
Nov 02, 2018	7.753	7.782	7.608	7.680	536,690	-0.04(-0.56%)
Nov 01, 2018	7.743	7.845	7.700	7.724	250,272	-0.02(-0.31%)
Oct 31, 2018	7.627	7.816	7.627	7.748	524,853	+0.16(+2.11%)
Oct 30, 2018	7.647	7.656	7.492	7.588	318,057	-0.02(-0.32%)
Oct 29, 2018	7.598	7.714	7.579	7.613	144,718	+0.04(+0.58%)
Oct 26, 2018	7.617	7.647	7.540	7.569	215,791	-0.09(-1.20%)
Oct 25, 2018	7.666	7.743	7.622	7.661	353,220	+0.07(+0.96%)
Oct 24, 2018	7.637	7.777	7.579	7.588	465,462	-0.04(-0.57%)
Oct 23, 2018	7.598	7.714	7.598	7.632	448,614	-0.02(-0.32%)
Oct 22, 2018	7.753	7.755	7.647	7.656	207,543	-0.07(-0.94%)
Oct 19, 2018	7.695	7.768	7.632	7.729	291,782	+0.03(+0.38%)
Oct 18, 2018	7.680	7.734	7.637	7.700	310,966	-0.00(-0.06%)
Oct 17, 2018	7.603	7.777	7.555	7.705	473,939	+0.13(+1.66%)
Oct 16, 2018	7.627	7.627	7.521	7.579	316,581	-0.02(-0.25%)
Oct 15, 2018	7.555	7.613	7.511	7.598	193,735	+0.11(+1.42%)
Oct 12, 2018	7.555	7.671	7.448	7.492	350,635	+0.00(+0.06%)
Oct 11, 2018	7.467	7.535	7.467	7.487	327,478	+0.00(+0.00%)
Oct 10, 2018	7.550	7.603	7.482	7.487	651,873	-0.10(-1.34%)
Oct 09, 2018	7.395	7.626	7.395	7.588	906,920	-0.10(-1.26%)
Oct 08, 2018	7.801	7.821	7.671	7.685	520,579	-0.14(-1.79%)
Oct 05, 2018	7.772	7.855	7.748	7.826	624,245	+0.06(+0.75%)
Oct 04, 2018	8.024	8.036	7.743	7.768	877,029	-0.28(-3.43%)
Oct 03, 2018	8.087	8.136	7.990	8.044	405,763	-0.02(-0.30%)
Oct 02, 2018	8.107	8.223	8.034	8.068	393,762	-0.07(-0.89%)
Oct 01, 2018	8.155	8.194	8.053	8.140	369,195	+0.05(+0.66%)
Sep 28, 2018	8.131	8.170	8.073	8.087	421,877	-0.05(-0.65%)
Sep 27, 2018	8.136	8.179	8.111	8.140	478,587	+0.07(+0.84%)
Sep 26, 2018	8.101	8.134	8.058	8.073	322,662	-0.02(-0.29%)
Sep 25, 2018	8.148	8.148	8.077	8.096	221,258	+0.01(+0.12%)
Sep 24, 2018	8.106	8.172	8.082	8.087	128,181	-0.06(-0.76%)
Sep 21, 2018	8.177	8.196	8.125	8.148	348,707	+0.00(+0.00%)
Sep 20, 2018	8.205	8.205	8.130	8.148	183,183	-0.03(-0.41%)
Sep 19, 2018	8.186	8.191	8.148	8.182	197,078	+0.05(+0.58%)
Sep 18, 2018	8.172	8.196	8.120	8.134	317,961	-0.02(-0.29%)
Sep 17, 2018	8.115	8.182	8.101	8.158	199,523	+0.04(+0.53%)
Sep 14, 2018	8.130	8.130	8.054	8.115	568,233	+0.09(+1.06%)
Sep 13, 2018	8.068	8.101	8.012	8.030	209,777	+0.01(+0.12%)
Sep 12, 2018	8.101	8.125	8.006	8.021	206,242	-0.05(-0.65%)
Sep 11, 2018	8.106	8.106	7.992	8.073	216,707	+0.00(+0.06%)
Sep 10, 2018	7.983	8.120	7.964	8.068	382,314	+0.11(+1.37%)
Sep 07, 2018	7.940	7.987	7.935	7.959	234,723	+0.00(+0.00%)
Sep 06, 2018	8.030	8.077	7.950	7.959	374,919	-0.09(-1.18%)
Sep 05, 2018	8.063	8.063	8.016	8.054	222,394	+0.02(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.