Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Secured Lending Inc (NQ: CGBD )

17.52 +0.14 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.222 5.293 5.028 5.269 552,464 +0.02(+0.45%)
May 28, 2020 5.423 5.450 5.186 5.245 733,590 -0.17(-3.06%)
May 27, 2020 5.435 5.435 5.162 5.411 570,680 +0.13(+2.52%)
May 26, 2020 5.103 5.381 5.103 5.278 784,181 +0.25(+5.00%)
May 22, 2020 4.961 5.044 4.870 5.026 457,765 +0.08(+1.67%)
May 21, 2020 4.867 4.961 4.831 4.944 604,080 +0.07(+1.46%)
May 20, 2020 4.831 4.890 4.743 4.873 595,109 +0.11(+2.23%)
May 19, 2020 4.760 4.861 4.719 4.766 472,959 -0.06(-1.23%)
May 18, 2020 4.825 4.950 4.701 4.825 524,430 +0.14(+3.03%)
May 15, 2020 4.660 4.760 4.554 4.684 365,265 +0.01(+0.25%)
May 14, 2020 4.447 4.695 4.246 4.672 582,806 +0.12(+2.73%)
May 13, 2020 4.754 4.754 4.329 4.547 755,644 -0.26(-5.41%)
May 12, 2020 4.701 4.831 4.672 4.808 701,037 +0.09(+1.88%)
May 11, 2020 4.808 4.814 4.684 4.719 563,253 -0.09(-1.84%)
May 08, 2020 4.861 4.956 4.731 4.808 431,892 +0.01(+0.12%)
May 07, 2020 4.985 5.168 4.678 4.802 1,665,869 -0.06(-1.22%)
May 06, 2020 4.613 4.979 4.358 4.861 1,676,538 +0.47(+10.78%)
May 05, 2020 4.376 4.695 4.293 4.388 1,033,114 +0.09(+2.06%)
May 04, 2020 4.435 4.465 4.139 4.299 1,091,878 -0.22(-4.97%)
May 01, 2020 4.583 4.636 4.370 4.524 956,454 -0.14(-3.04%)
Apr 30, 2020 4.630 4.796 4.364 4.666 1,520,563 +0.12(+2.73%)
Apr 29, 2020 4.240 4.565 4.240 4.542 898,531 +0.40(+9.56%)
Apr 28, 2020 4.465 4.613 4.139 4.145 1,079,200 -0.21(-4.76%)
Apr 27, 2020 4.228 4.488 4.080 4.352 1,283,891 +0.20(+4.84%)
Apr 24, 2020 3.548 4.234 3.495 4.151 2,665,424 +0.85(+25.58%)
Apr 23, 2020 3.465 3.471 3.270 3.306 727,884 -0.11(-3.12%)
Apr 22, 2020 3.590 3.637 3.323 3.412 474,940 -0.09(-2.70%)
Apr 21, 2020 3.459 3.560 3.329 3.507 761,184 -0.03(-0.84%)
Apr 20, 2020 3.601 3.737 3.412 3.536 793,018 -0.18(-4.78%)
Apr 17, 2020 3.601 3.897 3.548 3.714 1,230,234 +0.28(+8.09%)
Apr 16, 2020 3.412 3.477 3.312 3.436 496,030 +0.09(+2.65%)
Apr 15, 2020 3.666 3.666 3.258 3.347 1,458,706 -0.35(-9.58%)
Apr 14, 2020 3.755 3.879 3.637 3.702 731,219 -0.01(-0.32%)
Apr 13, 2020 3.684 3.737 3.282 3.714 1,489,615 +0.07(+1.78%)
Apr 09, 2020 3.442 3.931 3.442 3.649 1,891,771 +0.35(+10.57%)
Apr 08, 2020 3.122 3.459 3.045 3.300 1,075,194 +0.20(+6.29%)
Apr 07, 2020 2.827 3.146 2.762 3.105 1,147,010 +0.51(+19.86%)
Apr 06, 2020 2.762 3.040 2.561 2.590 1,216,084 -0.06(-2.23%)
Apr 03, 2020 2.856 2.915 2.543 2.649 972,688 -0.21(-7.44%)
Apr 02, 2020 2.939 2.969 2.768 2.862 865,354 -0.07(-2.22%)
Apr 01, 2020 3.028 3.069 2.785 2.927 967,328 -0.16(-5.17%)
Mar 31, 2020 3.187 3.347 3.051 3.087 784,382 -0.08(-2.61%)
Mar 30, 2020 3.471 3.513 3.122 3.170 1,337,095 -0.22(-6.62%)
Mar 27, 2020 3.355 3.522 3.233 3.394 1,833,889 -0.04(-1.29%)
Mar 26, 2020 3.122 4.161 3.122 3.439 1,925,683 +0.39(+12.75%)
Mar 25, 2020 2.983 3.750 2.833 3.050 1,947,779 +0.13(+4.57%)
Mar 24, 2020 2.767 3.167 2.767 2.917 1,591,270 +0.36(+13.88%)
Mar 23, 2020 3.161 3.161 2.550 2.561 1,149,295 -0.62(-19.41%)
Mar 20, 2020 3.850 4.028 3.178 3.178 2,004,354 -0.67(-17.34%)
Mar 19, 2020 2.644 4.005 2.417 3.844 3,188,840 +1.20(+45.38%)
Mar 18, 2020 3.561 3.578 2.444 2.644 2,316,180 -0.98(-27.11%)
Mar 17, 2020 4.278 4.282 3.628 3.628 2,289,489 -0.59(-13.97%)
Mar 16, 2020 4.167 4.739 3.683 4.217 1,764,946 -0.97(-18.74%)
Mar 13, 2020 5.672 5.903 5.111 5.189 1,594,123 -0.23(-4.30%)
Mar 12, 2020 5.750 5.950 5.411 5.422 1,603,003 -0.86(-13.70%)
Mar 11, 2020 6.383 6.455 6.189 6.283 782,108 -0.24(-3.74%)
Mar 10, 2020 6.555 6.644 6.333 6.528 983,303 +0.14(+2.17%)
Mar 09, 2020 6.544 6.611 6.389 6.389 953,655 -0.54(-7.78%)
Mar 06, 2020 6.961 7.011 6.839 6.928 822,442 -0.18(-2.50%)
Mar 05, 2020 6.994 7.194 6.994 7.105 775,869 +0.04(+0.55%)
Mar 04, 2020 7.000 7.150 6.950 7.066 693,918 +0.16(+2.33%)
Mar 03, 2020 6.972 7.113 6.839 6.905 1,213,875 -0.03(-0.48%)
Mar 02, 2020 6.755 7.055 6.750 6.939 1,387,764 +0.19(+2.88%)
Feb 28, 2020 6.833 6.839 6.542 6.744 1,604,023 -0.20(-2.88%)
Feb 27, 2020 7.089 7.116 6.689 6.944 1,316,640 -0.23(-3.25%)
Feb 26, 2020 7.222 7.361 7.155 7.178 989,814 +0.05(+0.70%)
Feb 25, 2020 7.400 7.440 7.033 7.128 703,900 -0.27(-3.68%)
Feb 24, 2020 7.511 7.528 7.366 7.400 682,596 -0.20(-2.63%)
Feb 21, 2020 7.661 7.689 7.550 7.600 517,334 -0.06(-0.80%)
Feb 20, 2020 7.589 7.694 7.589 7.661 439,229 +0.09(+1.17%)
Feb 19, 2020 7.544 7.600 7.516 7.572 435,534 +0.02(+0.22%)
Feb 18, 2020 7.539 7.611 7.505 7.555 651,453 -0.08(-1.02%)
Feb 14, 2020 7.605 7.633 7.578 7.633 304,928 +0.03(+0.37%)
Feb 13, 2020 7.616 7.622 7.528 7.605 877,124 -0.01(-0.15%)
Feb 12, 2020 7.572 7.655 7.544 7.616 735,357 +0.04(+0.59%)
Feb 11, 2020 7.589 7.717 7.544 7.572 1,267,513 -0.18(-2.36%)
Feb 10, 2020 7.639 7.844 7.639 7.755 731,419 -0.02(-0.21%)
Feb 07, 2020 7.900 7.983 7.716 7.772 1,429,058 -0.13(-1.62%)
Feb 06, 2020 7.861 7.928 7.811 7.900 355,794 +0.07(+0.85%)
Feb 05, 2020 7.728 7.861 7.722 7.833 383,462 +0.13(+1.66%)
Feb 04, 2020 7.716 7.763 7.650 7.705 450,365 +0.02(+0.22%)
Feb 03, 2020 7.711 7.772 7.639 7.689 483,908 -0.01(-0.07%)
Jan 31, 2020 7.739 7.750 7.672 7.694 514,994 -0.07(-0.86%)
Jan 30, 2020 7.700 7.761 7.666 7.761 396,559 +0.05(+0.65%)
Jan 29, 2020 7.750 7.755 7.683 7.711 416,524 -0.05(-0.64%)
Jan 28, 2020 7.839 7.878 7.744 7.761 630,206 -0.07(-0.92%)
Jan 27, 2020 7.805 7.861 7.755 7.833 776,442 -0.01(-0.07%)
Jan 24, 2020 7.911 7.972 7.822 7.839 527,234 -0.08(-0.98%)
Jan 23, 2020 7.833 7.950 7.811 7.916 606,607 +0.04(+0.56%)
Jan 22, 2020 7.839 7.939 7.839 7.872 895,310 +0.09(+1.14%)
Jan 21, 2020 7.733 7.833 7.728 7.783 698,840 -0.01(-0.14%)
Jan 17, 2020 7.794 7.844 7.739 7.794 731,719 +0.06(+0.72%)
Jan 16, 2020 7.666 7.755 7.650 7.739 636,643 +0.10(+1.31%)
Jan 15, 2020 7.622 7.683 7.600 7.639 557,566 +0.02(+0.29%)
Jan 14, 2020 7.578 7.653 7.511 7.616 427,236 +0.04(+0.59%)
Jan 13, 2020 7.589 7.630 7.539 7.572 545,380 -0.04(-0.51%)
Jan 10, 2020 7.566 7.633 7.544 7.611 503,113 +0.06(+0.81%)
Jan 09, 2020 7.522 7.611 7.522 7.550 463,633 +0.03(+0.37%)
Jan 08, 2020 7.566 7.605 7.516 7.522 444,388 -0.03(-0.37%)
Jan 07, 2020 7.522 7.575 7.489 7.550 471,195 +0.02(+0.22%)
Jan 06, 2020 7.600 7.611 7.522 7.533 475,731 -0.07(-0.88%)
Jan 03, 2020 7.450 7.622 7.450 7.600 709,759 +0.08(+1.11%)
Jan 02, 2020 7.439 7.561 7.433 7.516 683,766 +0.08(+1.12%)
Dec 31, 2019 7.422 7.500 7.344 7.433 1,210,712 -0.05(-0.67%)
Dec 30, 2019 7.611 7.625 7.439 7.483 1,475,006 -0.07(-0.96%)
Dec 27, 2019 7.555 7.574 7.502 7.555 824,988 +0.00(+0.00%)
Dec 26, 2019 7.550 7.579 7.491 7.555 783,555 +0.02(+0.21%)
Dec 24, 2019 7.566 7.582 7.513 7.539 459,596 +0.01(+0.14%)
Dec 23, 2019 7.502 7.545 7.459 7.529 871,880 +0.04(+0.50%)
Dec 20, 2019 7.513 7.603 7.443 7.491 2,974,265 +0.05(+0.61%)
Dec 19, 2019 7.427 7.529 7.401 7.446 986,423 +0.01(+0.11%)
Dec 18, 2019 7.566 7.598 7.433 7.438 1,069,125 -0.11(-1.42%)
Dec 17, 2019 7.582 7.659 7.529 7.545 1,029,516 -0.03(-0.35%)
Dec 16, 2019 7.304 7.641 7.304 7.571 1,789,573 +0.27(+3.73%)
Dec 13, 2019 7.219 7.342 7.219 7.299 832,479 +0.08(+1.11%)
Dec 12, 2019 7.235 7.315 7.198 7.219 724,751 +0.00(+0.00%)
Dec 11, 2019 7.304 7.352 7.176 7.219 1,420,358 -0.11(-1.53%)
Dec 10, 2019 7.315 7.390 7.283 7.331 633,323 +0.03(+0.44%)
Dec 09, 2019 7.240 7.326 7.219 7.299 768,602 +0.07(+0.96%)
Dec 06, 2019 7.203 7.272 7.187 7.230 726,476 +0.04(+0.52%)
Dec 05, 2019 7.203 7.251 7.176 7.192 535,985 -0.01(-0.15%)
Dec 04, 2019 7.235 7.265 7.187 7.203 687,856 -0.01(-0.15%)
Dec 03, 2019 7.198 7.256 7.144 7.214 1,249,421 -0.02(-0.22%)
Dec 02, 2019 7.278 7.331 7.219 7.230 949,066 -0.01(-0.15%)
Nov 29, 2019 7.182 7.240 7.176 7.240 414,086 +0.06(+0.89%)
Nov 27, 2019 7.064 7.203 7.064 7.176 524,583 +0.11(+1.59%)
Nov 26, 2019 7.027 7.171 7.027 7.064 880,151 -0.11(-1.49%)
Nov 25, 2019 7.037 7.176 7.037 7.171 652,094 +0.15(+2.13%)
Nov 22, 2019 7.091 7.091 7.016 7.021 486,190 -0.05(-0.68%)
Nov 21, 2019 7.155 7.160 7.053 7.069 542,731 -0.07(-0.97%)
Nov 20, 2019 7.128 7.166 7.096 7.139 283,500 +0.01(+0.07%)
Nov 19, 2019 7.224 7.224 7.123 7.134 452,235 -0.04(-0.52%)
Nov 18, 2019 7.198 7.208 7.118 7.171 563,243 -0.02(-0.22%)
Nov 15, 2019 7.182 7.230 7.134 7.187 898,965 +0.00(+0.00%)
Nov 14, 2019 7.219 7.230 7.166 7.187 592,834 -0.04(-0.52%)
Nov 13, 2019 7.272 7.283 7.208 7.224 451,350 -0.08(-1.10%)
Nov 12, 2019 7.294 7.318 7.262 7.304 475,253 +0.03(+0.37%)
Nov 11, 2019 7.262 7.374 7.262 7.278 418,912 -0.01(-0.15%)
Nov 08, 2019 7.310 7.374 7.288 7.288 327,747 -0.04(-0.58%)
Nov 07, 2019 7.342 7.465 7.278 7.331 1,138,854 +0.00(+0.00%)
Nov 06, 2019 7.475 7.662 7.267 7.331 2,688,508 -0.37(-4.78%)
Nov 05, 2019 7.790 7.790 7.678 7.700 513,695 -0.06(-0.76%)
Nov 04, 2019 7.678 7.774 7.678 7.758 444,714 +0.12(+1.61%)
Nov 01, 2019 7.657 7.710 7.630 7.635 455,288 +0.01(+0.07%)
Oct 31, 2019 7.614 7.643 7.571 7.630 465,117 +0.01(+0.07%)
Oct 30, 2019 7.619 7.630 7.582 7.625 314,827 -0.02(-0.21%)
Oct 29, 2019 7.635 7.662 7.603 7.641 503,132 +0.01(+0.14%)
Oct 28, 2019 7.577 7.641 7.577 7.630 420,594 +0.04(+0.49%)
Oct 25, 2019 7.641 7.651 7.577 7.593 393,672 -0.05(-0.70%)
Oct 24, 2019 7.619 7.646 7.566 7.646 411,733 +0.02(+0.21%)
Oct 23, 2019 7.646 7.662 7.619 7.630 203,061 -0.02(-0.28%)
Oct 22, 2019 7.598 7.673 7.577 7.651 300,739 +0.03(+0.35%)
Oct 21, 2019 7.598 7.667 7.598 7.625 297,846 +0.02(+0.21%)
Oct 18, 2019 7.534 7.646 7.534 7.609 331,119 +0.05(+0.71%)
Oct 17, 2019 7.635 7.678 7.539 7.555 487,231 -0.01(-0.07%)
Oct 16, 2019 7.561 7.587 7.518 7.561 420,103 +0.03(+0.35%)
Oct 15, 2019 7.486 7.571 7.475 7.534 292,648 +0.05(+0.71%)
Oct 14, 2019 7.465 7.502 7.433 7.481 141,618 -0.02(-0.21%)
Oct 11, 2019 7.486 7.568 7.486 7.497 384,869 +0.07(+1.01%)
Oct 10, 2019 7.465 7.486 7.411 7.422 280,499 -0.01(-0.07%)
Oct 09, 2019 7.502 7.539 7.422 7.427 237,255 -0.05(-0.71%)
Oct 08, 2019 7.438 7.534 7.438 7.481 275,180 -0.01(-0.07%)
Oct 07, 2019 7.411 7.545 7.363 7.486 845,222 +0.07(+1.01%)
Oct 04, 2019 7.374 7.430 7.358 7.411 323,253 +0.04(+0.58%)
Oct 03, 2019 7.422 7.449 7.304 7.368 546,239 -0.01(-0.07%)
Oct 02, 2019 7.534 7.545 7.326 7.374 1,207,642 -0.18(-2.33%)
Oct 01, 2019 7.700 7.726 7.550 7.550 546,501 -0.14(-1.81%)
Sep 30, 2019 7.684 7.742 7.662 7.689 444,765 -0.03(-0.35%)
Sep 27, 2019 7.844 7.854 7.686 7.716 769,552 -0.08(-1.03%)
Sep 26, 2019 7.738 7.827 7.712 7.796 796,485 +0.06(+0.81%)
Sep 25, 2019 7.754 7.780 7.686 7.733 377,432 -0.02(-0.20%)
Sep 24, 2019 7.801 7.801 7.718 7.749 506,423 -0.05(-0.60%)
Sep 23, 2019 7.744 7.806 7.733 7.796 578,308 +0.04(+0.47%)
Sep 20, 2019 7.785 7.822 7.744 7.759 762,554 +0.01(+0.07%)
Sep 19, 2019 7.811 7.842 7.744 7.754 466,563 -0.04(-0.47%)
Sep 18, 2019 7.806 7.822 7.772 7.790 378,966 -0.02(-0.20%)
Sep 17, 2019 7.811 7.832 7.733 7.806 343,932 -0.01(-0.13%)
Sep 16, 2019 7.785 7.858 7.749 7.816 640,030 +0.05(+0.67%)
Sep 13, 2019 7.759 7.811 7.741 7.764 521,363 +0.02(+0.27%)
Sep 12, 2019 7.744 7.782 7.712 7.744 514,402 +0.01(+0.13%)
Sep 11, 2019 7.681 7.759 7.655 7.733 579,293 +0.06(+0.75%)
Sep 10, 2019 7.676 7.728 7.645 7.676 725,960 +0.04(+0.48%)
Sep 09, 2019 7.462 7.691 7.462 7.639 1,630,563 +0.23(+3.09%)
Sep 06, 2019 7.410 7.462 7.327 7.410 914,642 -0.14(-1.79%)
Sep 05, 2019 7.499 7.551 7.478 7.546 508,969 +0.11(+1.47%)
Sep 04, 2019 7.478 7.499 7.415 7.436 493,634 -0.03(-0.35%)
Sep 03, 2019 7.499 7.499 7.421 7.462 324,117 -0.05(-0.62%)
Aug 30, 2019 7.494 7.525 7.457 7.509 352,760 +0.05(+0.63%)
Aug 29, 2019 7.457 7.478 7.400 7.462 331,940 +0.04(+0.56%)
Aug 28, 2019 7.343 7.436 7.311 7.421 428,078 +0.09(+1.21%)
Aug 27, 2019 7.415 7.468 7.317 7.332 272,266 -0.08(-1.12%)
Aug 26, 2019 7.384 7.436 7.384 7.415 280,658 +0.05(+0.71%)
Aug 23, 2019 7.421 7.457 7.327 7.363 757,561 -0.07(-0.98%)
Aug 22, 2019 7.442 7.504 7.410 7.436 524,412 +0.02(+0.21%)
Aug 21, 2019 7.337 7.504 7.337 7.421 822,563 +0.10(+1.35%)
Aug 20, 2019 7.233 7.369 7.228 7.322 640,681 +0.10(+1.37%)
Aug 19, 2019 7.171 7.273 7.150 7.223 600,484 +0.05(+0.73%)
Aug 16, 2019 7.077 7.181 7.035 7.171 450,120 +0.12(+1.77%)
Aug 15, 2019 7.009 7.113 7.009 7.046 462,771 +0.03(+0.45%)
Aug 14, 2019 7.098 7.098 6.983 7.014 902,675 -0.13(-1.82%)
Aug 13, 2019 7.145 7.254 7.134 7.145 601,307 +0.00(+0.00%)
Aug 12, 2019 7.212 7.224 7.061 7.145 1,006,496 -0.10(-1.44%)
Aug 09, 2019 7.400 7.452 7.202 7.249 1,708,497 -0.16(-2.11%)
Aug 08, 2019 7.296 7.525 7.290 7.405 1,464,889 +0.10(+1.43%)
Aug 07, 2019 7.686 7.686 7.218 7.301 2,076,271 -0.38(-4.95%)
Aug 06, 2019 7.613 7.712 7.613 7.681 433,444 +0.08(+1.10%)
Aug 05, 2019 7.759 7.759 7.561 7.598 782,782 -0.18(-2.34%)
Aug 02, 2019 7.837 7.837 7.738 7.780 688,814 -0.04(-0.47%)
Aug 01, 2019 7.863 7.879 7.806 7.816 446,214 -0.06(-0.73%)
Jul 31, 2019 7.926 7.941 7.848 7.874 376,309 -0.06(-0.72%)
Jul 30, 2019 7.910 7.967 7.910 7.931 432,810 +0.01(+0.13%)
Jul 29, 2019 7.936 7.947 7.905 7.921 442,540 -0.01(-0.07%)
Jul 26, 2019 7.869 7.957 7.811 7.926 769,083 +0.06(+0.79%)
Jul 25, 2019 7.863 7.926 7.853 7.863 970,035 +0.01(+0.07%)
Jul 24, 2019 7.827 7.889 7.811 7.858 575,366 +0.04(+0.47%)
Jul 23, 2019 7.832 7.858 7.796 7.822 703,462 -0.01(-0.13%)
Jul 22, 2019 7.842 7.895 7.806 7.832 562,316 -0.03(-0.33%)
Jul 19, 2019 7.837 7.900 7.832 7.858 381,949 +0.00(+0.00%)
Jul 18, 2019 7.900 7.915 7.848 7.858 521,327 -0.04(-0.53%)
Jul 17, 2019 7.978 7.994 7.853 7.900 566,500 -0.05(-0.65%)
Jul 16, 2019 8.004 8.020 7.921 7.952 517,833 -0.04(-0.46%)
Jul 15, 2019 7.988 8.051 7.962 7.988 439,913 +0.03(+0.33%)
Jul 12, 2019 7.967 8.007 7.941 7.962 339,126 +0.00(+0.00%)
Jul 11, 2019 7.999 8.004 7.932 7.962 703,888 -0.05(-0.59%)
Jul 10, 2019 7.967 8.046 7.946 8.009 463,904 +0.04(+0.46%)
Jul 09, 2019 7.931 8.025 7.931 7.973 589,232 +0.01(+0.13%)
Jul 08, 2019 7.967 8.009 7.947 7.962 797,839 +0.00(+0.00%)
Jul 05, 2019 7.962 8.014 7.915 7.962 691,886 -0.02(-0.26%)
Jul 03, 2019 7.926 8.009 7.905 7.983 242,342 +0.08(+0.99%)
Jul 02, 2019 7.926 7.957 7.900 7.905 395,491 +0.02(+0.20%)
Jul 01, 2019 7.967 8.009 7.879 7.889 559,249 -0.05(-0.59%)
Jun 28, 2019 7.806 7.957 7.806 7.936 761,401 +0.14(+1.74%)
Jun 27, 2019 7.796 7.848 7.770 7.801 859,819 +0.05(+0.60%)
Jun 26, 2019 7.799 7.830 7.734 7.754 974,173 -0.04(-0.45%)
Jun 25, 2019 7.865 7.865 7.764 7.789 826,235 -0.05(-0.64%)
Jun 24, 2019 7.779 7.864 7.779 7.840 1,007,801 +0.10(+1.31%)
Jun 21, 2019 7.734 7.779 7.688 7.739 834,662 +0.01(+0.07%)
Jun 20, 2019 7.835 7.835 7.643 7.734 1,736,351 -0.09(-1.16%)
Jun 19, 2019 7.734 7.835 7.708 7.825 633,340 +0.11(+1.44%)
Jun 18, 2019 7.678 7.734 7.648 7.714 540,103 +0.08(+1.06%)
Jun 17, 2019 7.643 7.683 7.592 7.633 786,021 -0.02(-0.20%)
Jun 14, 2019 7.683 7.708 7.643 7.648 599,833 -0.03(-0.39%)
Jun 13, 2019 7.607 7.703 7.577 7.678 1,199,742 +0.10(+1.27%)
Jun 12, 2019 7.547 7.602 7.537 7.582 532,059 +0.03(+0.40%)
Jun 11, 2019 7.521 7.567 7.496 7.552 516,226 +0.04(+0.54%)
Jun 10, 2019 7.527 7.572 7.491 7.511 889,367 +0.01(+0.07%)
Jun 07, 2019 7.486 7.521 7.441 7.506 350,562 +0.04(+0.47%)
Jun 06, 2019 7.441 7.516 7.441 7.471 421,800 +0.04(+0.48%)
Jun 05, 2019 7.461 7.485 7.405 7.436 595,130 -0.03(-0.41%)
Jun 04, 2019 7.491 7.499 7.395 7.466 743,362 +0.04(+0.54%)
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.