Carlyle Secured Lending, Inc. (CGBD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.23 | 17.28 | 17.11 | 17.18 | 17.18 | 136,587 |
| 02 may 2024 | 17.40 | 17.44 | 17.06 | 17.09 | 17.09 | 240,400 |
| 01 may 2024 | 17.20 | 17.58 | 17.15 | 17.33 | 17.33 | 436,800 |
| 30 abr 2024 | 17.28 | 17.40 | 17.17 | 17.17 | 17.17 | 228,600 |
| 29 abr 2024 | 17.19 | 17.49 | 17.00 | 17.33 | 17.33 | 398,800 |
| 26 abr 2024 | 16.96 | 17.20 | 16.96 | 17.09 | 17.09 | 284,800 |
| 25 abr 2024 | 17.17 | 17.23 | 16.50 | 16.85 | 16.85 | 928,000 |
| 24 abr 2024 | 17.03 | 17.17 | 16.85 | 17.08 | 17.08 | 682,500 |
| 23 abr 2024 | 16.78 | 17.01 | 16.77 | 16.99 | 16.99 | 232,900 |
| 22 abr 2024 | 16.78 | 16.86 | 16.72 | 16.78 | 16.78 | 162,100 |
| 19 abr 2024 | 16.72 | 16.84 | 16.64 | 16.70 | 16.70 | 237,000 |
| 18 abr 2024 | 16.47 | 16.78 | 16.43 | 16.72 | 16.72 | 306,000 |
| 17 abr 2024 | 16.50 | 16.67 | 16.42 | 16.47 | 16.47 | 306,400 |
| 16 abr 2024 | 16.23 | 16.40 | 16.23 | 16.39 | 16.39 | 246,000 |
| 15 abr 2024 | 16.40 | 16.59 | 16.25 | 16.31 | 16.31 | 225,600 |
| 12 abr 2024 | 16.50 | 16.64 | 16.25 | 16.29 | 16.29 | 203,900 |
| 11 abr 2024 | 16.30 | 16.51 | 16.27 | 16.51 | 16.51 | 209,800 |
| 10 abr 2024 | 16.17 | 16.35 | 16.16 | 16.31 | 16.31 | 279,100 |
| 09 abr 2024 | 16.32 | 16.33 | 16.20 | 16.28 | 16.28 | 131,500 |
| 08 abr 2024 | 16.33 | 16.33 | 16.09 | 16.30 | 16.30 | 254,900 |
| 05 abr 2024 | 16.17 | 16.30 | 16.17 | 16.30 | 16.30 | 145,700 |
| 04 abr 2024 | 16.39 | 16.46 | 16.15 | 16.16 | 16.16 | 257,200 |
| 03 abr 2024 | 16.21 | 16.31 | 16.19 | 16.28 | 16.28 | 140,500 |
| 02 abr 2024 | 16.11 | 16.20 | 16.05 | 16.18 | 16.18 | 152,300 |
| 01 abr 2024 | 16.28 | 16.40 | 16.05 | 16.11 | 16.11 | 276,100 |
| 28 mar 2024 | 16.30 | 16.46 | 16.25 | 16.28 | 16.28 | 279,900 |
| 27 mar 2024 | 16.10 | 16.25 | 16.05 | 16.23 | 16.23 | 231,400 |
| 27 mar 2024 | 0.48 Dividendo | |||||
| 26 mar 2024 | 16.51 | 16.53 | 16.40 | 16.42 | 15.94 | 282,700 |
| 25 mar 2024 | 16.48 | 16.63 | 16.44 | 16.49 | 16.01 | 277,200 |
| 22 mar 2024 | 16.61 | 16.61 | 16.31 | 16.38 | 15.90 | 289,500 |
| 21 mar 2024 | 16.46 | 16.59 | 16.36 | 16.55 | 16.07 | 439,500 |
| 20 mar 2024 | 16.17 | 16.36 | 16.12 | 16.36 | 15.88 | 180,100 |
| 19 mar 2024 | 16.14 | 16.24 | 16.05 | 16.22 | 15.75 | 168,300 |
| 18 mar 2024 | 16.06 | 16.09 | 15.96 | 16.07 | 15.60 | 177,000 |
| 15 mar 2024 | 16.05 | 16.21 | 16.00 | 16.04 | 15.57 | 267,700 |
| 14 mar 2024 | 16.33 | 16.33 | 16.04 | 16.04 | 15.57 | 186,200 |
| 13 mar 2024 | 16.45 | 16.50 | 16.37 | 16.38 | 15.90 | 186,600 |
| 12 mar 2024 | 16.50 | 16.50 | 16.21 | 16.40 | 15.92 | 261,800 |
| 11 mar 2024 | 16.34 | 16.45 | 16.31 | 16.38 | 15.90 | 187,000 |
| 08 mar 2024 | 16.47 | 16.48 | 16.28 | 16.28 | 15.80 | 146,700 |
| 07 mar 2024 | 16.40 | 16.50 | 16.32 | 16.38 | 15.90 | 258,700 |
| 06 mar 2024 | 16.39 | 16.56 | 16.34 | 16.34 | 15.86 | 252,800 |
| 05 mar 2024 | 16.28 | 16.42 | 16.24 | 16.33 | 15.85 | 214,600 |
| 04 mar 2024 | 16.19 | 16.34 | 16.14 | 16.26 | 15.78 | 237,100 |
| 01 mar 2024 | 16.32 | 16.32 | 16.11 | 16.21 | 15.74 | 202,400 |
| 29 feb 2024 | 16.00 | 16.25 | 15.93 | 16.21 | 15.74 | 323,200 |
| 28 feb 2024 | 16.33 | 16.33 | 15.81 | 15.96 | 15.49 | 281,400 |
| 27 feb 2024 | 15.90 | 16.51 | 15.82 | 16.22 | 15.75 | 614,400 |
| 26 feb 2024 | 15.39 | 15.50 | 15.33 | 15.35 | 14.90 | 197,800 |
| 23 feb 2024 | 15.50 | 15.52 | 15.38 | 15.44 | 14.99 | 125,900 |
| 22 feb 2024 | 15.41 | 15.48 | 15.31 | 15.43 | 14.98 | 114,300 |
| 21 feb 2024 | 15.29 | 15.41 | 15.26 | 15.30 | 14.85 | 99,700 |
| 20 feb 2024 | 15.34 | 15.39 | 15.25 | 15.29 | 14.84 | 109,800 |
| 16 feb 2024 | 15.25 | 15.47 | 15.11 | 15.39 | 14.94 | 193,800 |
| 15 feb 2024 | 14.92 | 15.25 | 14.92 | 15.25 | 14.80 | 197,900 |
| 14 feb 2024 | 14.88 | 14.96 | 14.80 | 14.88 | 14.45 | 85,400 |
| 13 feb 2024 | 14.96 | 14.96 | 14.78 | 14.80 | 14.37 | 119,400 |
| 12 feb 2024 | 14.94 | 15.06 | 14.87 | 15.06 | 14.62 | 119,200 |
| 09 feb 2024 | 14.94 | 14.94 | 14.77 | 14.84 | 14.41 | 110,900 |
| 08 feb 2024 | 14.86 | 15.01 | 14.76 | 14.86 | 14.43 | 147,300 |
| 07 feb 2024 | 14.84 | 15.03 | 14.77 | 14.85 | 14.42 | 332,700 |
| 06 feb 2024 | 15.09 | 15.09 | 14.88 | 14.94 | 14.50 | 139,800 |
| 05 feb 2024 | 15.10 | 15.11 | 14.87 | 15.06 | 14.62 | 153,400 |
| 02 feb 2024 | 15.16 | 15.23 | 15.06 | 15.11 | 14.67 | 135,900 |
| 01 feb 2024 | 15.39 | 15.39 | 15.01 | 15.11 | 14.67 | 237,100 |
| 31 ene 2024 | 15.57 | 15.58 | 15.33 | 15.35 | 14.90 | 135,800 |
| 30 ene 2024 | 15.42 | 15.60 | 15.42 | 15.60 | 15.14 | 105,900 |
| 29 ene 2024 | 15.69 | 15.73 | 15.42 | 15.48 | 15.03 | 100,800 |
| 26 ene 2024 | 15.49 | 15.62 | 15.49 | 15.61 | 15.15 | 112,500 |
| 25 ene 2024 | 15.54 | 15.54 | 15.37 | 15.52 | 15.07 | 158,300 |
| 24 ene 2024 | 15.55 | 15.59 | 15.44 | 15.47 | 15.02 | 142,100 |
| 23 ene 2024 | 15.67 | 15.73 | 15.52 | 15.53 | 15.08 | 113,200 |
| 22 ene 2024 | 15.56 | 15.73 | 15.56 | 15.64 | 15.18 | 174,000 |
| 19 ene 2024 | 15.46 | 15.59 | 15.31 | 15.57 | 15.11 | 305,400 |
| 18 ene 2024 | 15.30 | 15.52 | 15.26 | 15.37 | 14.92 | 228,600 |
| 17 ene 2024 | 15.30 | 15.30 | 15.13 | 15.25 | 14.80 | 201,900 |
| 16 ene 2024 | 15.37 | 15.45 | 15.26 | 15.34 | 14.89 | 271,700 |
| 12 ene 2024 | 15.44 | 15.52 | 15.35 | 15.37 | 14.92 | 105,100 |
| 11 ene 2024 | 15.62 | 15.62 | 15.29 | 15.40 | 14.95 | 112,100 |
| 10 ene 2024 | 15.49 | 15.66 | 15.49 | 15.60 | 15.14 | 134,700 |
| 09 ene 2024 | 15.61 | 15.68 | 15.46 | 15.46 | 15.01 | 259,300 |
| 08 ene 2024 | 15.68 | 15.76 | 15.58 | 15.67 | 15.21 | 263,100 |
| 05 ene 2024 | 15.48 | 15.76 | 15.40 | 15.65 | 15.19 | 361,000 |
| 04 ene 2024 | 15.04 | 15.48 | 15.04 | 15.46 | 15.01 | 380,800 |
| 03 ene 2024 | 14.85 | 15.05 | 14.78 | 15.02 | 14.58 | 255,800 |
| 02 ene 2024 | 14.92 | 14.99 | 14.87 | 14.90 | 14.46 | 210,900 |
| 29 dic 2023 | 15.08 | 15.12 | 14.94 | 14.96 | 14.52 | 233,500 |
| 28 dic 2023 | 15.12 | 15.24 | 15.06 | 15.08 | 14.64 | 216,500 |
| 28 dic 2023 | 0.44 Dividendo | |||||
| 27 dic 2023 | 15.58 | 15.69 | 15.48 | 15.52 | 14.64 | 304,900 |
| 26 dic 2023 | 15.58 | 15.72 | 15.55 | 15.57 | 14.69 | 321,900 |
| 22 dic 2023 | 15.62 | 15.70 | 15.56 | 15.57 | 14.69 | 166,600 |
| 21 dic 2023 | 15.43 | 15.52 | 15.41 | 15.49 | 14.61 | 220,000 |
| 20 dic 2023 | 15.54 | 15.69 | 15.47 | 15.47 | 14.59 | 141,900 |
| 19 dic 2023 | 15.27 | 15.57 | 15.27 | 15.54 | 14.66 | 225,300 |
| 18 dic 2023 | 15.33 | 15.44 | 15.26 | 15.41 | 14.54 | 292,200 |
| 15 dic 2023 | 15.30 | 15.35 | 15.16 | 15.35 | 14.48 | 319,800 |
| 14 dic 2023 | 15.45 | 15.54 | 15.26 | 15.28 | 14.41 | 274,800 |
| 13 dic 2023 | 15.18 | 15.40 | 15.11 | 15.40 | 14.53 | 243,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.