NasdaqGM - Delayed Quote • USD
Crescent Capital BDC, Inc. (CCAP)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.15 | 17.20 | 17.15 | 17.19 | 17.19 | 108,700 |
Apr 22, 2024 | 17.20 | 17.20 | 17.13 | 17.17 | 17.17 | 75,000 |
Apr 19, 2024 | 17.14 | 17.20 | 17.11 | 17.17 | 17.17 | 78,300 |
Apr 18, 2024 | 17.00 | 17.13 | 16.98 | 17.08 | 17.08 | 97,600 |
Apr 17, 2024 | 17.05 | 17.11 | 16.93 | 17.00 | 17.00 | 50,900 |
Apr 16, 2024 | 16.99 | 17.07 | 16.88 | 16.98 | 16.98 | 60,900 |
Apr 15, 2024 | 17.05 | 17.16 | 16.91 | 16.96 | 16.96 | 99,000 |
Apr 12, 2024 | 17.08 | 17.11 | 16.88 | 16.96 | 16.96 | 82,400 |
Apr 11, 2024 | 17.13 | 17.19 | 17.03 | 17.11 | 17.11 | 103,100 |
Apr 10, 2024 | 16.90 | 17.08 | 16.88 | 17.03 | 17.03 | 109,900 |
Apr 9, 2024 | 17.12 | 17.19 | 17.00 | 17.05 | 17.05 | 74,200 |
Apr 8, 2024 | 17.09 | 17.18 | 17.01 | 17.09 | 17.09 | 86,800 |
Apr 5, 2024 | 17.02 | 17.13 | 16.96 | 17.08 | 17.08 | 91,400 |
Apr 4, 2024 | 17.30 | 17.35 | 16.97 | 17.00 | 17.00 | 261,200 |
Apr 3, 2024 | 17.15 | 17.28 | 17.12 | 17.18 | 17.18 | 60,600 |
Apr 2, 2024 | 17.11 | 17.23 | 17.11 | 17.14 | 17.14 | 81,200 |
Apr 1, 2024 | 17.35 | 17.35 | 17.12 | 17.18 | 17.18 | 90,900 |
Mar 28, 2024 | 17.32 | 17.42 | 17.23 | 17.26 | 17.26 | 118,000 |
Mar 27, 2024 | 0.41 Dividend | |||||
Mar 27, 2024 | 17.26 | 17.30 | 17.00 | 17.03 | 17.03 | 170,500 |
Mar 26, 2024 | 17.72 | 17.75 | 17.63 | 17.66 | 17.25 | 78,300 |
Mar 25, 2024 | 17.74 | 17.77 | 17.61 | 17.65 | 17.24 | 121,100 |
Mar 22, 2024 | 17.70 | 17.73 | 17.57 | 17.60 | 17.19 | 79,300 |
Mar 21, 2024 | 17.48 | 17.63 | 17.48 | 17.60 | 17.19 | 74,100 |
Mar 20, 2024 | 17.43 | 17.55 | 17.40 | 17.50 | 17.09 | 109,100 |
Mar 19, 2024 | 17.28 | 17.40 | 17.27 | 17.36 | 16.96 | 88,400 |
Mar 18, 2024 | 17.15 | 17.35 | 17.14 | 17.20 | 16.80 | 83,900 |
Mar 15, 2024 | 16.99 | 17.21 | 16.99 | 17.20 | 16.80 | 102,400 |
Mar 14, 2024 | 17.20 | 17.29 | 16.99 | 16.99 | 16.60 | 126,100 |
Mar 13, 2024 | 17.35 | 17.37 | 17.22 | 17.25 | 16.85 | 73,500 |
Mar 12, 2024 | 17.10 | 17.26 | 17.10 | 17.25 | 16.85 | 57,600 |
Mar 11, 2024 | 16.99 | 17.10 | 16.88 | 17.06 | 16.66 | 71,900 |
Mar 8, 2024 | 16.94 | 17.05 | 16.94 | 16.99 | 16.60 | 72,500 |
Mar 7, 2024 | 16.83 | 16.89 | 16.78 | 16.86 | 16.47 | 80,500 |
Mar 6, 2024 | 16.70 | 16.84 | 16.70 | 16.76 | 16.37 | 70,200 |
Mar 5, 2024 | 16.72 | 16.81 | 16.64 | 16.65 | 16.26 | 113,400 |
Mar 4, 2024 | 16.63 | 16.83 | 16.58 | 16.79 | 16.40 | 67,700 |
Mar 1, 2024 | 16.76 | 16.76 | 16.62 | 16.72 | 16.33 | 74,300 |
Feb 29, 2024 | 16.66 | 16.77 | 16.65 | 16.76 | 16.37 | 92,300 |
Feb 28, 2024 | 0.10 Dividend | |||||
Feb 28, 2024 | 16.75 | 16.82 | 16.60 | 16.63 | 16.24 | 77,200 |
Feb 27, 2024 | 16.85 | 16.97 | 16.73 | 16.92 | 16.43 | 157,200 |
Feb 26, 2024 | 16.89 | 17.01 | 16.81 | 16.82 | 16.33 | 133,300 |
Feb 23, 2024 | 17.00 | 17.01 | 16.78 | 16.86 | 16.37 | 106,700 |
Feb 22, 2024 | 16.94 | 17.10 | 16.76 | 16.97 | 16.48 | 220,600 |
Feb 21, 2024 | 16.40 | 16.50 | 16.38 | 16.50 | 16.02 | 68,500 |
Feb 20, 2024 | 16.31 | 16.43 | 16.18 | 16.39 | 15.91 | 55,500 |
Feb 16, 2024 | 16.30 | 16.45 | 16.26 | 16.39 | 15.91 | 51,300 |
Feb 15, 2024 | 16.14 | 16.42 | 16.14 | 16.41 | 15.93 | 52,300 |
Feb 14, 2024 | 16.15 | 16.16 | 16.03 | 16.13 | 15.66 | 57,100 |
Feb 13, 2024 | 16.21 | 16.21 | 16.02 | 16.09 | 15.62 | 72,300 |
Feb 12, 2024 | 16.09 | 16.32 | 16.09 | 16.27 | 15.80 | 58,400 |
Feb 9, 2024 | 16.09 | 16.12 | 15.95 | 16.12 | 15.65 | 55,000 |
Feb 8, 2024 | 16.03 | 16.12 | 15.91 | 16.03 | 15.57 | 135,800 |
Feb 7, 2024 | 16.10 | 16.17 | 16.04 | 16.09 | 15.62 | 77,400 |
Feb 6, 2024 | 16.17 | 16.22 | 16.06 | 16.12 | 15.65 | 92,600 |
Feb 5, 2024 | 16.21 | 16.22 | 16.06 | 16.17 | 15.70 | 60,200 |
Feb 2, 2024 | 16.25 | 16.45 | 16.21 | 16.33 | 15.86 | 73,600 |
Feb 1, 2024 | 16.51 | 16.51 | 16.15 | 16.38 | 15.91 | 140,400 |
Jan 31, 2024 | 16.60 | 17.23 | 16.34 | 16.38 | 15.91 | 147,100 |
Jan 30, 2024 | 16.56 | 16.71 | 16.53 | 16.65 | 16.17 | 71,300 |
Jan 29, 2024 | 16.62 | 16.67 | 16.45 | 16.56 | 16.08 | 127,100 |
Jan 26, 2024 | 16.74 | 16.80 | 16.58 | 16.77 | 16.28 | 77,900 |
Jan 25, 2024 | 16.41 | 16.70 | 16.41 | 16.65 | 16.17 | 85,800 |
Jan 24, 2024 | 16.51 | 16.66 | 16.37 | 16.41 | 15.93 | 93,500 |
Jan 23, 2024 | 16.65 | 16.73 | 16.49 | 16.50 | 16.02 | 62,500 |
Jan 22, 2024 | 16.43 | 16.70 | 16.43 | 16.65 | 16.17 | 149,300 |
Jan 19, 2024 | 16.52 | 16.60 | 16.43 | 16.54 | 16.06 | 113,100 |
Jan 18, 2024 | 16.71 | 16.80 | 16.56 | 16.66 | 16.18 | 57,400 |
Jan 17, 2024 | 16.69 | 16.85 | 16.60 | 16.73 | 16.25 | 90,800 |
Jan 16, 2024 | 17.03 | 17.07 | 16.67 | 16.73 | 16.25 | 136,900 |
Jan 12, 2024 | 16.95 | 17.07 | 16.95 | 16.99 | 16.50 | 82,800 |
Jan 11, 2024 | 17.01 | 17.05 | 16.84 | 16.92 | 16.43 | 105,900 |
Jan 10, 2024 | 17.13 | 17.16 | 17.04 | 17.06 | 16.57 | 77,700 |
Jan 9, 2024 | 17.26 | 17.26 | 17.13 | 17.15 | 16.65 | 62,300 |
Jan 8, 2024 | 17.24 | 17.34 | 17.20 | 17.26 | 16.76 | 128,200 |
Jan 5, 2024 | 17.18 | 17.36 | 17.18 | 17.20 | 16.70 | 79,500 |
Jan 4, 2024 | 16.91 | 17.25 | 16.90 | 17.24 | 16.74 | 99,100 |
Jan 3, 2024 | 17.30 | 17.30 | 16.86 | 16.91 | 16.42 | 198,100 |
Jan 2, 2024 | 17.31 | 17.31 | 16.80 | 17.21 | 16.71 | 206,800 |
Dec 29, 2023 | 17.50 | 17.52 | 17.35 | 17.38 | 16.88 | 112,300 |
Dec 28, 2023 | 0.41 Dividend | |||||
Dec 28, 2023 | 17.46 | 17.63 | 17.40 | 17.46 | 16.95 | 105,900 |
Dec 27, 2023 | 17.98 | 18.00 | 17.87 | 17.95 | 17.03 | 161,900 |
Dec 26, 2023 | 17.75 | 18.00 | 17.70 | 17.91 | 16.99 | 157,500 |
Dec 22, 2023 | 17.56 | 17.82 | 17.56 | 17.70 | 16.79 | 100,100 |
Dec 21, 2023 | 17.51 | 17.62 | 17.45 | 17.58 | 16.68 | 88,800 |
Dec 20, 2023 | 17.36 | 17.75 | 17.35 | 17.41 | 16.51 | 135,000 |
Dec 19, 2023 | 17.21 | 17.32 | 17.02 | 17.32 | 16.43 | 87,200 |
Dec 18, 2023 | 17.29 | 17.32 | 17.06 | 17.14 | 16.26 | 116,700 |
Dec 15, 2023 | 17.35 | 17.41 | 17.22 | 17.26 | 16.38 | 133,400 |
Dec 14, 2023 | 17.04 | 17.36 | 17.04 | 17.24 | 16.36 | 145,400 |
Dec 13, 2023 | 16.97 | 16.99 | 16.78 | 16.93 | 16.06 | 182,400 |
Dec 12, 2023 | 16.77 | 16.99 | 16.75 | 16.93 | 16.06 | 87,000 |
Dec 11, 2023 | 16.68 | 16.85 | 16.66 | 16.78 | 15.92 | 76,500 |
Dec 8, 2023 | 16.77 | 16.79 | 16.64 | 16.66 | 15.81 | 59,700 |
Dec 7, 2023 | 16.84 | 16.84 | 16.68 | 16.70 | 15.85 | 91,100 |
Dec 6, 2023 | 16.84 | 16.95 | 16.68 | 16.72 | 15.86 | 69,900 |
Dec 5, 2023 | 16.85 | 16.94 | 16.77 | 16.83 | 15.97 | 56,900 |
Dec 4, 2023 | 16.73 | 16.98 | 16.70 | 16.85 | 15.99 | 119,500 |
Dec 1, 2023 | 16.69 | 16.71 | 16.61 | 16.70 | 15.85 | 77,800 |
Nov 30, 2023 | 16.58 | 16.75 | 16.58 | 16.68 | 15.83 | 81,000 |
Nov 29, 2023 | 0.09 Dividend | |||||
Nov 29, 2023 | 16.69 | 16.80 | 16.59 | 16.62 | 15.77 | 59,600 |
Nov 28, 2023 | 16.60 | 16.72 | 16.57 | 16.69 | 15.75 | 146,600 |
Nov 27, 2023 | 16.71 | 16.75 | 16.57 | 16.62 | 15.68 | 91,300 |
Nov 24, 2023 | 16.75 | 16.79 | 16.52 | 16.63 | 15.69 | 102,300 |
Nov 22, 2023 | 16.62 | 16.80 | 16.52 | 16.66 | 15.72 | 70,900 |
Nov 21, 2023 | 16.67 | 16.75 | 16.55 | 16.62 | 15.68 | 50,900 |
Nov 20, 2023 | 16.43 | 16.72 | 16.40 | 16.61 | 15.68 | 232,700 |
Nov 17, 2023 | 16.62 | 16.66 | 16.36 | 16.43 | 15.51 | 92,100 |
Nov 16, 2023 | 16.75 | 16.80 | 16.42 | 16.43 | 15.51 | 72,200 |
Nov 15, 2023 | 16.85 | 16.94 | 16.66 | 16.71 | 15.77 | 56,600 |
Nov 14, 2023 | 16.80 | 16.88 | 16.67 | 16.80 | 15.85 | 60,900 |
Nov 13, 2023 | 16.74 | 16.82 | 16.18 | 16.59 | 15.66 | 160,800 |
Nov 10, 2023 | 16.61 | 17.17 | 16.45 | 17.01 | 16.05 | 137,500 |
Nov 9, 2023 | 16.50 | 16.95 | 16.20 | 16.37 | 15.45 | 160,700 |
Nov 8, 2023 | 16.48 | 16.48 | 16.18 | 16.26 | 15.34 | 67,200 |
Nov 7, 2023 | 16.39 | 16.46 | 16.32 | 16.40 | 15.48 | 59,500 |
Nov 6, 2023 | 16.50 | 16.50 | 16.31 | 16.40 | 15.48 | 171,700 |
Nov 3, 2023 | 16.42 | 16.57 | 16.37 | 16.44 | 15.51 | 51,800 |
Nov 2, 2023 | 15.94 | 16.26 | 15.94 | 16.23 | 15.32 | 81,200 |
Nov 1, 2023 | 15.50 | 15.95 | 15.50 | 15.79 | 14.90 | 120,100 |
Oct 31, 2023 | 15.59 | 15.74 | 15.50 | 15.55 | 14.67 | 80,100 |
Oct 30, 2023 | 15.44 | 15.79 | 15.44 | 15.63 | 14.75 | 48,100 |
Oct 27, 2023 | 15.58 | 15.58 | 15.03 | 15.44 | 14.58 | 111,900 |
Oct 26, 2023 | 15.62 | 15.84 | 15.47 | 15.59 | 14.71 | 54,700 |
Oct 25, 2023 | 15.79 | 15.84 | 15.46 | 15.58 | 14.70 | 54,000 |
Oct 24, 2023 | 15.75 | 15.94 | 15.70 | 15.81 | 14.92 | 54,600 |
Oct 23, 2023 | 16.04 | 16.04 | 15.54 | 15.59 | 14.71 | 119,700 |
Oct 20, 2023 | 16.21 | 16.32 | 15.95 | 16.05 | 15.15 | 92,600 |
Oct 19, 2023 | 16.40 | 16.53 | 16.25 | 16.28 | 15.36 | 78,300 |
Oct 18, 2023 | 16.87 | 16.87 | 16.43 | 16.44 | 15.51 | 65,800 |
Oct 17, 2023 | 16.88 | 17.04 | 16.84 | 16.87 | 15.92 | 105,800 |
Oct 16, 2023 | 16.72 | 16.95 | 16.68 | 16.91 | 15.96 | 132,300 |
Oct 13, 2023 | 16.62 | 16.72 | 16.47 | 16.54 | 15.61 | 43,300 |
Oct 12, 2023 | 16.64 | 16.74 | 16.51 | 16.55 | 15.62 | 57,400 |
Oct 11, 2023 | 16.59 | 16.74 | 16.51 | 16.60 | 15.67 | 44,700 |
Oct 10, 2023 | 16.59 | 16.75 | 16.57 | 16.59 | 15.66 | 41,000 |
Oct 9, 2023 | 16.44 | 16.70 | 16.44 | 16.61 | 15.68 | 54,000 |
Oct 6, 2023 | 16.22 | 16.49 | 16.20 | 16.45 | 15.52 | 64,800 |
Oct 5, 2023 | 16.23 | 16.35 | 16.16 | 16.30 | 15.38 | 48,200 |
Oct 4, 2023 | 16.34 | 16.34 | 16.06 | 16.28 | 15.36 | 89,300 |
Oct 3, 2023 | 16.62 | 16.62 | 16.20 | 16.36 | 15.44 | 145,600 |
Oct 2, 2023 | 17.02 | 17.14 | 16.47 | 16.62 | 15.68 | 157,500 |
Sep 29, 2023 | 17.03 | 17.25 | 16.93 | 17.10 | 16.14 | 223,900 |
Sep 28, 2023 | 0.41 Dividend | |||||
Sep 28, 2023 | 16.92 | 17.02 | 16.74 | 16.99 | 16.03 | 138,700 |
Sep 27, 2023 | 17.15 | 17.47 | 17.15 | 17.37 | 16.01 | 166,200 |
Sep 26, 2023 | 17.43 | 17.43 | 17.05 | 17.13 | 15.78 | 135,200 |
Sep 25, 2023 | 17.18 | 17.55 | 17.09 | 17.43 | 16.06 | 214,300 |
Sep 22, 2023 | 16.95 | 17.24 | 16.88 | 17.15 | 15.80 | 88,000 |
Sep 21, 2023 | 17.17 | 17.17 | 16.82 | 16.86 | 15.54 | 123,900 |
Sep 20, 2023 | 17.09 | 17.30 | 17.04 | 17.20 | 15.85 | 169,000 |
Sep 19, 2023 | 16.91 | 17.03 | 16.81 | 17.00 | 15.66 | 129,700 |
Sep 18, 2023 | 16.91 | 16.91 | 16.66 | 16.87 | 15.54 | 201,400 |
Sep 15, 2023 | 16.54 | 16.78 | 16.46 | 16.78 | 15.46 | 142,100 |
Sep 14, 2023 | 16.45 | 16.52 | 16.37 | 16.51 | 15.21 | 87,800 |
Sep 13, 2023 | 16.51 | 16.51 | 16.32 | 16.34 | 15.06 | 69,700 |
Sep 12, 2023 | 16.49 | 16.52 | 16.32 | 16.37 | 15.08 | 108,600 |
Sep 11, 2023 | 16.79 | 16.79 | 16.32 | 16.46 | 15.17 | 197,700 |
Sep 8, 2023 | 16.50 | 16.62 | 16.43 | 16.58 | 15.28 | 92,500 |
Sep 7, 2023 | 16.15 | 16.55 | 16.13 | 16.49 | 15.19 | 124,700 |
Sep 6, 2023 | 16.30 | 16.49 | 16.12 | 16.13 | 14.86 | 98,900 |
Sep 5, 2023 | 16.58 | 16.59 | 16.30 | 16.30 | 15.02 | 95,300 |
Sep 1, 2023 | 16.39 | 16.64 | 16.39 | 16.61 | 15.31 | 50,400 |
Aug 31, 2023 | 16.65 | 16.68 | 16.38 | 16.38 | 15.09 | 124,900 |
Aug 30, 2023 | 0.08 Dividend | |||||
Aug 30, 2023 | 16.52 | 16.65 | 16.50 | 16.62 | 15.31 | 71,800 |
Aug 29, 2023 | 16.54 | 16.63 | 16.50 | 16.58 | 15.20 | 83,400 |
Aug 28, 2023 | 16.53 | 16.61 | 16.44 | 16.51 | 15.14 | 78,700 |
Aug 25, 2023 | 16.38 | 16.53 | 16.33 | 16.46 | 15.09 | 79,000 |
Aug 24, 2023 | 16.38 | 16.59 | 16.35 | 16.36 | 15.00 | 58,500 |
Aug 23, 2023 | 16.32 | 16.46 | 16.30 | 16.40 | 15.04 | 153,200 |
Aug 22, 2023 | 16.64 | 16.67 | 16.23 | 16.28 | 14.93 | 126,300 |
Aug 21, 2023 | 16.57 | 16.65 | 16.42 | 16.60 | 15.22 | 69,000 |
Aug 18, 2023 | 16.45 | 16.59 | 16.32 | 16.57 | 15.19 | 107,100 |
Aug 17, 2023 | 16.62 | 16.66 | 16.45 | 16.45 | 15.08 | 52,200 |
Aug 16, 2023 | 16.73 | 16.82 | 16.58 | 16.60 | 15.22 | 286,100 |
Aug 15, 2023 | 16.98 | 17.00 | 16.70 | 16.76 | 15.37 | 78,800 |
Aug 14, 2023 | 17.05 | 17.14 | 16.92 | 17.02 | 15.61 | 157,300 |
Aug 11, 2023 | 16.66 | 17.07 | 16.65 | 17.05 | 15.63 | 345,400 |
Aug 10, 2023 | 16.61 | 16.87 | 16.44 | 16.64 | 15.26 | 176,700 |
Aug 9, 2023 | 16.61 | 16.79 | 16.60 | 16.67 | 15.29 | 55,800 |
Aug 8, 2023 | 16.62 | 16.67 | 16.45 | 16.62 | 15.24 | 92,700 |
Aug 7, 2023 | 16.60 | 16.71 | 16.55 | 16.70 | 15.31 | 61,900 |
Aug 4, 2023 | 16.53 | 16.71 | 16.53 | 16.59 | 15.21 | 60,800 |
Aug 3, 2023 | 16.75 | 16.75 | 16.54 | 16.56 | 15.19 | 49,000 |
Aug 2, 2023 | 16.53 | 16.79 | 16.48 | 16.79 | 15.40 | 123,200 |
Aug 1, 2023 | 16.82 | 16.86 | 16.63 | 16.71 | 15.32 | 102,200 |
Jul 31, 2023 | 16.92 | 16.95 | 16.75 | 16.78 | 15.39 | 94,600 |
Jul 28, 2023 | 16.83 | 16.93 | 16.60 | 16.89 | 15.49 | 123,800 |
Jul 27, 2023 | 16.95 | 16.95 | 16.67 | 16.74 | 15.35 | 183,600 |
Jul 26, 2023 | 16.63 | 16.97 | 16.55 | 16.97 | 15.56 | 137,900 |
Jul 25, 2023 | 16.68 | 16.77 | 16.62 | 16.63 | 15.25 | 146,000 |
Jul 24, 2023 | 16.48 | 16.78 | 16.46 | 16.71 | 15.32 | 169,700 |
Jul 21, 2023 | 16.39 | 16.53 | 16.30 | 16.42 | 15.06 | 152,000 |
Jul 20, 2023 | 16.44 | 16.48 | 16.11 | 16.29 | 14.94 | 144,500 |
Jul 19, 2023 | 16.58 | 16.67 | 16.48 | 16.50 | 15.13 | 133,200 |
Jul 18, 2023 | 16.34 | 16.65 | 16.33 | 16.55 | 15.18 | 145,500 |
Jul 17, 2023 | 16.25 | 16.48 | 16.17 | 16.33 | 14.97 | 214,100 |
Jul 14, 2023 | 16.20 | 16.36 | 16.14 | 16.20 | 14.86 | 171,300 |
Jul 13, 2023 | 15.99 | 16.18 | 15.90 | 16.14 | 14.80 | 151,300 |
Jul 12, 2023 | 16.02 | 16.06 | 15.86 | 15.96 | 14.64 | 148,000 |
Jul 11, 2023 | 15.83 | 15.95 | 15.76 | 15.84 | 14.53 | 155,000 |
Jul 10, 2023 | 15.96 | 16.02 | 15.73 | 15.82 | 14.51 | 142,400 |
Jul 7, 2023 | 15.71 | 15.95 | 15.68 | 15.85 | 14.53 | 190,800 |
Jul 6, 2023 | 15.52 | 15.68 | 15.25 | 15.67 | 14.37 | 198,800 |
Jul 5, 2023 | 15.58 | 15.73 | 15.42 | 15.59 | 14.30 | 282,800 |
Jul 3, 2023 | 15.25 | 15.61 | 15.23 | 15.60 | 14.31 | 224,000 |
Jun 30, 2023 | 14.73 | 15.20 | 14.68 | 15.14 | 13.88 | 225,900 |
Jun 29, 2023 | 0.41 Dividend | |||||
Jun 29, 2023 | 14.43 | 14.72 | 14.43 | 14.67 | 13.45 | 206,500 |
Jun 28, 2023 | 14.84 | 14.91 | 14.71 | 14.87 | 13.26 | 177,700 |
Jun 27, 2023 | 14.74 | 14.82 | 14.64 | 14.79 | 13.19 | 141,900 |
Jun 26, 2023 | 14.52 | 14.68 | 14.48 | 14.62 | 13.04 | 144,300 |
Jun 23, 2023 | 14.63 | 14.65 | 14.47 | 14.47 | 12.90 | 156,300 |
Jun 22, 2023 | 14.62 | 14.68 | 14.50 | 14.66 | 13.07 | 164,600 |
Jun 21, 2023 | 14.70 | 14.85 | 14.60 | 14.68 | 13.09 | 132,000 |
Jun 20, 2023 | 14.57 | 14.73 | 14.48 | 14.66 | 13.07 | 141,500 |
Jun 16, 2023 | 14.52 | 14.55 | 14.41 | 14.50 | 12.93 | 65,000 |
Jun 15, 2023 | 14.34 | 14.60 | 14.34 | 14.51 | 12.94 | 76,000 |
Jun 14, 2023 | 14.30 | 14.40 | 14.17 | 14.30 | 12.75 | 102,800 |
Jun 13, 2023 | 14.42 | 14.46 | 14.30 | 14.33 | 12.78 | 92,400 |
Jun 12, 2023 | 14.15 | 14.44 | 14.03 | 14.34 | 12.79 | 107,300 |
Jun 9, 2023 | 14.01 | 14.20 | 14.00 | 14.08 | 12.56 | 137,300 |
Jun 8, 2023 | 13.98 | 14.11 | 13.85 | 14.02 | 12.50 | 143,700 |
Jun 7, 2023 | 13.88 | 14.01 | 13.85 | 13.99 | 12.48 | 263,800 |
Jun 6, 2023 | 13.76 | 13.91 | 13.72 | 13.84 | 12.34 | 199,300 |
Jun 5, 2023 | 13.73 | 13.78 | 13.61 | 13.74 | 12.25 | 123,400 |
Jun 2, 2023 | 13.70 | 13.76 | 13.60 | 13.65 | 12.17 | 204,900 |
Jun 1, 2023 | 13.49 | 13.67 | 13.48 | 13.63 | 12.15 | 65,500 |
May 31, 2023 | 13.52 | 13.57 | 13.38 | 13.48 | 12.02 | 56,300 |
May 30, 2023 | 13.49 | 13.76 | 13.49 | 13.50 | 12.04 | 60,600 |
May 26, 2023 | 13.50 | 13.73 | 13.40 | 13.62 | 12.15 | 70,300 |
May 25, 2023 | 13.66 | 13.69 | 13.37 | 13.47 | 12.01 | 69,300 |
May 24, 2023 | 13.75 | 13.80 | 13.64 | 13.75 | 12.26 | 71,900 |
May 23, 2023 | 13.76 | 13.88 | 13.72 | 13.76 | 12.27 | 125,600 |
May 22, 2023 | 13.72 | 13.82 | 13.70 | 13.74 | 12.25 | 146,900 |
May 19, 2023 | 13.78 | 13.97 | 13.65 | 13.79 | 12.30 | 174,600 |
May 18, 2023 | 13.79 | 13.89 | 13.66 | 13.75 | 12.26 | 85,500 |
May 17, 2023 | 13.77 | 13.97 | 13.65 | 13.84 | 12.34 | 101,000 |
May 16, 2023 | 13.69 | 13.90 | 13.61 | 13.61 | 12.14 | 102,500 |
May 15, 2023 | 13.88 | 13.99 | 13.71 | 13.74 | 12.25 | 95,900 |
May 12, 2023 | 13.74 | 14.01 | 13.71 | 13.83 | 12.33 | 82,400 |
May 11, 2023 | 14.09 | 14.09 | 13.30 | 13.59 | 12.12 | 70,100 |
May 10, 2023 | 13.55 | 13.78 | 13.45 | 13.69 | 12.21 | 97,900 |
May 9, 2023 | 13.63 | 13.79 | 13.39 | 13.52 | 12.06 | 79,700 |
May 8, 2023 | 13.60 | 13.73 | 13.49 | 13.63 | 12.15 | 89,800 |
May 5, 2023 | 13.39 | 13.57 | 13.36 | 13.48 | 12.02 | 93,800 |
May 4, 2023 | 13.50 | 13.54 | 13.11 | 13.23 | 11.80 | 110,200 |
May 3, 2023 | 13.69 | 13.94 | 13.59 | 13.61 | 12.14 | 60,000 |
May 2, 2023 | 14.01 | 14.10 | 13.59 | 13.68 | 12.20 | 109,500 |
May 1, 2023 | 14.16 | 14.33 | 13.95 | 14.01 | 12.49 | 76,600 |
Apr 28, 2023 | 14.01 | 14.28 | 14.01 | 14.10 | 12.57 | 57,400 |
Apr 27, 2023 | 13.84 | 14.17 | 13.81 | 14.07 | 12.55 | 185,500 |
Apr 26, 2023 | 13.86 | 14.04 | 13.64 | 13.78 | 12.29 | 179,200 |
Apr 25, 2023 | 14.18 | 14.22 | 13.84 | 13.90 | 12.39 | 118,000 |
Apr 24, 2023 | 14.26 | 14.38 | 14.11 | 14.27 | 12.72 | 51,400 |
Related Tickers
BBDC Barings BDC, Inc.
9.26
-0.64%
FDUS Fidus Investment Corporation
20.34
+1.09%
CGBD Carlyle Secured Lending, Inc.
16.99
+1.22%
BCSF Bain Capital Specialty Finance, Inc.
16.23
+1.12%
TRIN Trinity Capital Inc.
14.85
+1.09%
TPVG TriplePoint Venture Growth BDC Corp.
9.63
+0.84%
WDI Western Asset Diversified Income Fund
14.05
-0.07%
TCPC BlackRock TCP Capital Corp.
10.03
-0.99%
TSLX Sixth Street Specialty Lending, Inc.
21.18
-0.70%
GBDC Golub Capital BDC, Inc.
17.21
+0.58%