Carlyle Secured Lending Inc

CGBD
🏛️ 美国 →
12.42
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.57 13.80 13.56 13.73 0.5M
2021-12-30 13.55 13.75 13.50 13.54 0.3M
2021-12-29 14.18 14.18 13.87 13.93 0.3M
2021-12-28 14.01 14.18 13.99 14.04 0.2M
2021-12-27 14.10 14.10 13.91 14.00 0.1M
2021-12-23 13.78 14.04 13.78 14.02 0.2M
2021-12-22 13.79 13.88 13.64 13.73 0.3M
2021-12-21 13.72 13.88 13.50 13.61 0.4M
2021-12-20 13.46 13.61 13.24 13.57 0.3M
2021-12-17 13.59 13.75 13.33 13.56 1.2M
2021-12-16 13.71 13.84 13.59 13.65 0.3M
2021-12-15 13.71 13.83 13.59 13.69 0.3M
2021-12-14 13.70 13.81 13.61 13.67 0.2M
2021-12-13 14.00 14.05 13.71 13.71 0.2M
2021-12-10 13.91 14.02 13.90 13.99 0.1M
2021-12-09 14.02 14.07 13.95 13.99 0.1M
2021-12-08 14.11 14.18 14.01 14.06 0.2M
2021-12-07 14.00 14.09 13.96 14.06 0.1M
2021-12-06 13.88 14.01 13.80 13.93 0.1M
2021-12-03 13.86 14.00 13.72 13.75 0.1M
2021-12-02 13.68 13.89 13.66 13.81 0.2M
2021-12-01 13.84 13.90 13.65 13.65 0.1M
2021-11-30 13.79 13.86 13.63 13.70 0.2M
2021-11-29 13.82 13.90 13.74 13.82 0.2M
2021-11-26 13.75 13.82 13.55 13.72 0.2M
2021-11-24 13.75 13.90 13.75 13.82 0.1M
2021-11-23 13.84 13.89 13.78 13.84 0.1M
2021-11-22 13.83 13.89 13.72 13.81 0.2M
2021-11-19 13.81 13.85 13.70 13.83 0.2M
2021-11-18 13.89 13.97 13.80 13.84 0.1M
2021-11-17 13.86 13.95 13.85 13.89 0.1M
2021-11-16 13.86 14.02 13.78 13.90 0.2M
2021-11-15 14.07 14.14 13.85 13.89 0.1M
2021-11-12 13.86 14.13 13.86 14.00 0.2M
2021-11-11 13.95 14.02 13.80 13.88 0.2M
2021-11-10 14.04 14.21 13.79 13.89 0.3M
2021-11-09 14.17 14.26 13.89 13.98 0.3M
2021-11-08 14.24 14.27 14.07 14.14 0.2M
2021-11-05 14.40 14.40 14.15 14.25 0.2M
2021-11-04 14.21 14.32 14.10 14.16 0.3M
2021-11-03 14.00 14.27 14.00 14.14 0.4M
2021-11-02 14.14 14.14 13.98 13.99 0.2M
2021-11-01 14.16 14.25 14.07 14.11 0.2M
2021-10-29 14.15 14.22 14.09 14.11 0.1M
2021-10-28 14.01 14.15 14.01 14.12 0.2M
2021-10-27 14.09 14.14 13.94 13.99 0.2M
2021-10-26 14.18 14.20 14.09 14.09 0.1M
2021-10-25 14.13 14.21 14.13 14.18 0.1M
2021-10-22 14.15 14.16 14.10 14.13 0.1M
2021-10-21 14.17 14.21 14.05 14.11 0.1M
2021-10-20 13.97 14.25 13.93 14.17 0.4M
2021-10-19 13.90 13.95 13.87 13.94 0.1M
2021-10-18 13.97 13.99 13.81 13.83 0.2M
2021-10-15 13.95 13.99 13.81 13.88 0.2M
2021-10-14 13.85 13.85 13.72 13.82 0.2M
2021-10-13 13.65 13.81 13.64 13.76 0.2M
2021-10-12 13.60 13.75 13.59 13.63 0.2M
2021-10-11 13.54 13.70 13.53 13.61 0.1M
2021-10-08 13.36 13.59 13.36 13.51 0.1M
2021-10-07 13.54 13.57 13.36 13.36 0.2M
2021-10-06 13.39 13.51 13.37 13.47 0.1M
2021-10-05 13.45 13.54 13.37 13.47 0.2M
2021-10-04 13.55 13.63 13.37 13.39 0.2M
2021-10-01 13.50 13.63 13.42 13.53 0.2M
2021-09-30 13.60 13.60 13.41 13.41 0.2M
2021-09-29 13.44 13.59 13.41 13.53 0.2M
2021-09-28 13.91 13.96 13.72 13.74 0.3M
2021-09-27 13.95 14.04 13.80 13.91 0.2M
2021-09-24 13.87 14.01 13.86 13.92 0.2M
2021-09-23 13.88 14.02 13.87 13.87 0.2M
2021-09-22 13.79 13.92 13.74 13.80 0.2M
2021-09-21 13.61 13.80 13.61 13.71 0.1M
2021-09-20 13.53 13.65 13.35 13.56 0.3M
2021-09-17 13.57 13.81 13.57 13.62 0.6M
2021-09-16 13.72 13.76 13.53 13.61 0.2M
2021-09-15 13.65 13.79 13.57 13.73 0.3M
2021-09-14 13.72 13.80 13.69 13.73 0.1M
2021-09-13 13.82 13.82 13.67 13.69 0.2M
2021-09-10 13.77 13.83 13.73 13.73 0.1M
2021-09-09 13.67 13.79 13.65 13.75 0.1M
2021-09-08 13.66 13.83 13.65 13.65 0.1M
2021-09-07 13.98 13.98 13.69 13.69 0.1M
2021-09-03 13.99 14.03 13.90 13.97 0.1M
2021-09-02 13.85 13.98 13.78 13.95 0.2M
2021-09-01 13.90 13.97 13.82 13.86 0.1M
2021-08-31 13.80 13.95 13.71 13.86 0.2M
2021-08-30 14.15 14.15 13.82 13.86 0.1M
2021-08-27 14.02 14.16 13.99 14.10 0.1M
2021-08-26 14.00 14.14 13.97 14.04 0.1M
2021-08-25 13.91 14.20 13.91 14.05 0.1M
2021-08-24 14.04 14.14 13.95 13.96 0.1M
2021-08-23 13.97 14.12 13.86 13.98 0.2M
2021-08-20 13.50 13.92 13.48 13.87 0.1M
2021-08-19 13.85 13.94 13.48 13.52 0.3M
2021-08-18 13.95 14.15 13.90 13.94 0.1M
2021-08-17 14.06 14.07 13.86 13.99 0.1M
2021-08-16 14.17 14.25 14.05 14.11 0.1M
2021-08-13 14.24 14.30 14.15 14.27 0.2M
2021-08-12 14.27 14.29 14.15 14.28 0.2M
2021-08-11 14.16 14.27 13.99 14.23 0.3M
2021-08-10 13.86 14.00 13.84 13.99 0.1M
2021-08-09 14.00 14.00 13.79 13.82 0.2M
2021-08-06 13.87 13.99 13.73 13.96 0.2M
2021-08-05 13.68 14.00 13.68 13.77 0.5M
2021-08-04 13.50 13.79 13.40 13.65 0.5M
2021-08-03 13.32 13.35 13.12 13.22 0.1M
2021-08-02 13.35 13.48 13.22 13.24 0.1M
2021-07-30 13.41 13.45 13.18 13.25 0.3M
2021-07-29 13.45 13.45 13.29 13.33 0.2M
2021-07-28 13.41 13.47 13.33 13.35 0.2M
2021-07-27 13.37 13.46 13.32 13.39 0.2M
2021-07-26 13.36 13.47 13.32 13.45 0.1M
2021-07-23 13.44 13.47 13.30 13.32 0.1M
2021-07-22 13.42 13.50 13.29 13.35 0.1M
2021-07-21 13.56 13.65 13.37 13.45 0.1M
2021-07-20 13.05 13.53 13.03 13.48 0.3M
2021-07-19 13.18 13.18 12.76 12.99 0.2M
2021-07-16 13.21 13.35 13.13 13.13 0.2M
2021-07-15 13.32 13.43 13.15 13.20 0.3M
2021-07-14 13.49 13.56 13.23 13.32 0.1M
2021-07-13 13.48 13.58 13.34 13.42 0.2M
2021-07-12 13.38 13.57 13.36 13.53 0.1M
2021-07-09 13.31 13.51 13.22 13.44 0.2M
2021-07-08 13.15 13.25 12.96 13.21 0.1M
2021-07-07 13.40 13.48 13.13 13.18 0.1M
2021-07-06 13.35 13.41 13.33 13.38 0.2M
2021-07-02 13.25 13.35 13.21 13.33 0.1M
2021-07-01 13.23 13.32 13.16 13.25 0.2M
2021-06-30 13.31 13.31 13.07 13.21 0.4M
2021-06-29 13.38 13.42 13.23 13.27 0.2M
2021-06-28 13.66 13.75 13.50 13.65 0.2M
2021-06-25 13.79 13.81 13.62 13.66 0.3M
2021-06-24 13.77 13.78 13.70 13.77 0.2M
2021-06-23 13.74 13.75 13.63 13.70 0.1M
2021-06-22 13.75 13.77 13.57 13.65 0.2M
2021-06-21 13.48 13.74 13.47 13.72 0.2M
2021-06-18 13.54 13.66 13.30 13.46 0.7M
2021-06-17 13.77 13.81 13.42 13.50 0.3M
2021-06-16 13.73 13.79 13.63 13.77 0.3M
2021-06-15 13.81 13.85 13.68 13.70 0.2M
2021-06-14 13.91 13.95 13.67 13.75 0.3M
2021-06-11 13.82 13.97 13.82 13.93 0.2M
2021-06-10 13.90 13.92 13.75 13.76 0.3M
2021-06-09 13.85 13.89 13.82 13.86 0.2M
2021-06-08 13.76 13.93 13.76 13.84 0.2M
2021-06-07 13.85 13.90 13.78 13.78 0.1M
2021-06-04 13.84 13.89 13.76 13.81 0.1M
2021-06-03 13.78 13.86 13.71 13.78 0.2M
2021-06-02 13.66 13.78 13.57 13.77 0.2M
2021-06-01 13.57 13.70 13.50 13.59 0.2M
2021-05-28 13.41 13.58 13.39 13.46 0.2M
2021-05-27 13.31 13.45 13.27 13.41 0.2M
2021-05-26 13.07 13.34 13.04 13.26 0.2M
2021-05-25 13.61 13.69 12.96 13.00 1.0M
2021-05-24 13.61 13.65 13.53 13.57 0.2M
2021-05-21 13.79 13.80 13.54 13.61 0.1M
2021-05-20 13.68 13.76 13.61 13.71 0.1M
2021-05-19 13.51 13.68 13.42 13.66 0.2M
2021-05-18 13.55 13.72 13.50 13.57 0.2M
2021-05-17 13.36 13.56 13.32 13.51 0.1M
2021-05-14 13.30 13.36 13.16 13.31 0.3M
2021-05-13 12.87 13.20 12.87 13.11 0.2M
2021-05-12 13.15 13.25 12.78 12.87 0.3M
2021-05-11 13.34 13.37 13.10 13.16 0.2M
2021-05-10 13.76 13.83 13.45 13.45 0.1M
2021-05-07 13.51 13.71 13.47 13.66 0.1M
2021-05-06 13.67 13.73 13.26 13.47 0.3M
2021-05-05 13.72 13.80 13.55 13.71 0.1M
2021-05-04 13.80 13.84 13.66 13.69 0.1M
2021-05-03 13.90 13.95 13.80 13.80 0.1M
2021-04-30 13.97 13.98 13.74 13.76 0.1M
2021-04-29 13.97 13.98 13.85 13.97 0.2M
2021-04-28 13.85 13.97 13.83 13.91 0.2M
2021-04-27 13.84 13.87 13.77 13.83 0.1M
2021-04-26 13.68 13.84 13.68 13.74 0.1M
2021-04-23 13.54 13.80 13.50 13.67 0.1M
2021-04-22 13.70 13.79 13.47 13.47 0.3M
2021-04-21 13.55 13.82 13.55 13.77 0.2M
2021-04-20 13.83 13.88 13.56 13.71 0.2M
2021-04-19 13.74 13.87 13.62 13.80 0.2M
2021-04-16 13.64 13.81 13.63 13.72 0.3M
2021-04-15 13.53 13.65 13.48 13.59 0.1M
2021-04-14 13.70 13.75 13.51 13.53 0.2M
2021-04-13 13.78 13.78 13.63 13.66 0.1M
2021-04-12 13.80 13.81 13.68 13.76 0.1M
2021-04-09 13.70 13.81 13.70 13.77 0.1M
2021-04-08 13.64 13.76 13.64 13.69 0.1M
2021-04-07 13.65 13.78 13.59 13.64 0.2M
2021-04-06 13.56 13.58 13.40 13.51 0.2M
2021-04-05 13.50 13.59 13.46 13.47 0.2M
2021-04-01 13.19 13.38 13.15 13.38 0.1M
2021-03-31 13.29 13.38 13.10 13.20 0.2M
2021-03-30 13.34 13.46 13.22 13.30 0.2M
2021-03-29 13.88 13.88 13.50 13.63 0.3M
2021-03-26 13.58 13.82 13.44 13.80 0.2M
2021-03-25 13.02 13.60 13.02 13.59 0.2M
2021-03-24 13.47 13.75 13.30 13.35 0.7M
2021-03-23 13.37 13.50 13.30 13.40 0.2M
2021-03-22 13.45 13.50 13.26 13.44 0.2M
2021-03-19 13.01 13.47 13.01 13.42 0.4M
2021-03-18 13.43 13.46 13.11 13.14 0.1M
2021-03-17 13.29 13.47 13.28 13.38 0.1M
2021-03-16 13.46 13.53 13.15 13.27 0.2M
2021-03-15 13.42 13.53 13.37 13.50 0.2M
2021-03-12 13.35 13.45 13.28 13.37 0.2M
2021-03-11 13.19 13.31 13.02 13.23 0.2M
2021-03-10 13.13 13.34 13.04 13.04 0.3M
2021-03-09 12.98 13.09 12.86 12.89 0.2M
2021-03-08 12.85 13.13 12.62 13.02 0.3M
2021-03-05 12.75 12.87 12.20 12.80 0.2M
2021-03-04 13.03 13.16 12.56 12.69 0.2M
2021-03-03 12.95 13.15 12.89 12.99 0.2M
2021-03-02 12.77 12.87 12.62 12.86 0.1M
2021-03-01 12.72 12.87 12.58 12.75 0.1M
2021-02-26 12.66 12.67 12.25 12.46 0.3M
2021-02-25 12.24 12.95 12.19 12.23 0.2M
2021-02-24 12.10 12.71 12.01 12.65 0.4M
2021-02-23 12.20 12.20 11.82 11.96 0.3M
2021-02-22 11.92 12.15 11.92 12.07 0.1M
2021-02-19 12.11 12.15 11.95 12.05 0.1M
2021-02-18 12.10 12.13 11.98 12.10 0.1M
2021-02-17 12.03 12.20 11.95 12.11 0.1M
2021-02-16 12.06 12.22 11.97 12.10 0.1M
2021-02-12 12.06 12.13 11.85 11.95 0.1M
2021-02-11 11.89 12.16 11.85 12.04 0.3M
2021-02-10 11.95 11.95 11.73 11.85 0.2M
2021-02-09 11.55 11.80 11.49 11.71 0.2M
2021-02-08 11.69 11.83 11.47 11.65 0.2M
2021-02-05 11.50 11.67 11.40 11.63 0.1M
2021-02-04 11.45 11.65 11.42 11.45 0.1M
2021-02-03 11.39 11.42 11.18 11.40 0.2M
2021-02-02 11.05 11.54 10.95 11.44 0.3M
2021-02-01 10.80 10.99 10.73 10.91 0.1M
2021-01-29 10.94 11.08 10.55 10.76 0.2M
2021-01-28 11.02 11.24 10.92 10.97 0.1M
2021-01-27 11.08 11.29 10.97 11.02 0.2M
2021-01-26 11.22 11.32 11.12 11.20 0.1M
2021-01-25 11.19 11.43 11.07 11.15 0.1M
2021-01-22 11.19 11.28 11.06 11.25 0.1M
2021-01-21 11.26 11.43 11.15 11.18 0.2M
2021-01-20 11.21 11.42 11.15 11.28 0.2M
2021-01-19 11.31 11.36 11.10 11.15 0.2M
2021-01-15 11.29 11.34 11.12 11.25 0.2M
2021-01-14 10.95 11.27 10.95 11.20 0.2M
2021-01-13 10.78 11.04 10.78 10.93 0.1M
2021-01-12 10.69 10.84 10.67 10.74 0.1M
2021-01-11 10.80 10.89 10.60 10.67 0.1M
2021-01-08 10.86 10.93 10.70 10.87 0.2M
2021-01-07 10.77 10.91 10.74 10.83 0.1M
2021-01-06 10.54 10.79 10.52 10.69 0.2M
2021-01-05 10.25 10.61 10.23 10.45 0.3M
2021-01-04 10.36 10.56 10.11 10.23 0.2M