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

Last Price10.89

Change+0.36 (3.42%)

NASDAQ· Last Trade: Jul 1st, 2:00 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	10.56	10.65	10.50	10.53	624,466	10.53
6/29/2026	10.87	10.90	10.73	10.86	592,252	10.51
6/26/2026	10.55	10.91	10.54	10.81	437,553	10.46
6/25/2026	10.56	10.73	10.48	10.53	474,493	10.19
6/24/2026	10.70	10.72	10.49	10.55	712,538	10.21
6/23/2026	10.71	10.84	10.65	10.72	685,191	10.37
6/22/2026	10.92	11.09	10.70	10.73	641,444	10.38
6/18/2026	10.94	11.02	10.77	10.95	917,852	10.60
6/17/2026	11.04	11.15	10.82	10.86	564,142	10.51
6/16/2026	10.96	11.13	10.96	11.05	403,925	10.69
6/15/2026	11.10	11.20	10.93	10.96	475,339	10.61
6/12/2026	10.93	11.00	10.81	10.98	384,917	10.63
6/11/2026	10.95	11.00	10.81	10.90	461,545	10.55
6/10/2026	10.79	11.02	10.78	10.98	380,263	10.63
6/09/2026	10.66	10.80	10.66	10.78	483,050	10.43
6/08/2026	10.68	10.76	10.48	10.60	478,190	10.26
6/05/2026	10.72	10.78	10.61	10.64	491,713	10.30
6/04/2026	10.58	10.81	10.58	10.79	499,856	10.44
6/03/2026	10.85	10.85	10.50	10.58	854,541	10.24
6/02/2026	11.01	11.04	10.93	10.96	400,979	10.61
6/01/2026	10.83	11.10	10.83	11.01	542,136	10.66
5/29/2026	0.00	11.08	10.79	10.81	672,131	10.46
5/28/2026	10.85	11.01	10.83	10.92	516,284	10.57
5/27/2026	10.77	10.94	10.77	10.88	490,061	10.53
5/26/2026	10.72	10.94	10.70	10.76	496,155	10.41
5/22/2026	10.79	10.88	10.62	10.68	535,810	10.34
5/21/2026	10.94	11.00	10.75	10.79	403,276	10.44
5/20/2026	10.88	11.03	10.81	10.93	379,263	10.58
5/19/2026	10.96	11.00	10.81	10.86	455,599	10.51
5/18/2026	11.18	11.25	10.90	10.92	486,738	10.57
5/15/2026	11.17	11.28	11.11	11.20	469,408	10.84
5/14/2026	11.18	11.43	11.15	11.21	457,821	10.85
5/13/2026	11.25	11.30	11.10	11.12	504,669	10.76
5/12/2026	11.53	11.69	11.12	11.25	784,607	10.89
5/11/2026	11.29	11.60	11.26	11.38	1,077,761	11.01
5/08/2026	11.72	11.78	11.47	11.52	787,105	11.15
5/07/2026	11.83	11.83	11.58	11.78	399,503	11.40
5/06/2026	12.15	12.20	11.70	11.88	544,957	11.50
5/05/2026	12.04	12.13	11.81	12.09	648,111	11.70
5/04/2026	11.95	12.11	11.92	12.04	481,064	11.65
5/01/2026	11.94	12.06	11.86	11.96	832,971	11.57
4/30/2026	11.47	11.88	11.47	11.86	500,568	11.48
4/29/2026	11.46	11.53	11.38	11.44	448,494	11.07
4/28/2026	11.36	11.56	11.26	11.54	796,507	11.17
4/27/2026	11.49	11.54	11.19	11.35	1,164,689	10.98
4/24/2026	11.49	11.65	11.45	11.49	934,553	11.12
4/23/2026	11.80	11.80	11.44	11.48	508,954	11.11
4/22/2026	11.77	11.95	11.76	11.85	740,014	11.47
4/21/2026	11.93	11.96	11.62	11.69	601,179	11.31
4/20/2026	11.71	11.98	11.71	11.91	1,349,583	11.53
4/17/2026	11.60	11.93	11.57	11.82	1,143,876	11.44
4/16/2026	11.78	11.82	11.54	11.57	730,588	11.20
4/15/2026	11.49	11.79	11.49	11.77	1,042,532	11.39
4/14/2026	11.06	11.44	11.06	11.44	1,344,756	11.07
4/13/2026	10.85	11.07	10.82	11.06	548,656	10.70
4/10/2026	10.86	10.96	10.71	10.93	534,323	10.58
4/09/2026	10.86	10.93	10.75	10.83	750,683	10.48
4/08/2026	11.15	11.28	10.85	10.97	785,846	10.62
4/07/2026	10.97	11.11	10.92	10.97	717,923	10.62
4/06/2026	10.96	11.14	10.92	11.04	691,100	10.68
4/02/2026	10.76	11.01	10.73	10.96	1,867,736	10.61
4/01/2026	11.05	11.08	10.79	10.86	801,901	10.51