NasdaqGS - Delayed Quote • USD
New Mountain Finance Corporation (NMFC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:43 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 26, 2024 | 12.60 | 12.73 | 12.59 | 12.72 | 12.72 | 226,800 |
Apr 25, 2024 | 12.67 | 12.68 | 12.55 | 12.58 | 12.58 | 256,100 |
Apr 24, 2024 | 12.71 | 12.73 | 12.61 | 12.72 | 12.72 | 246,500 |
Apr 23, 2024 | 12.67 | 12.74 | 12.66 | 12.70 | 12.70 | 234,500 |
Apr 22, 2024 | 12.57 | 12.73 | 12.53 | 12.71 | 12.71 | 324,300 |
Apr 19, 2024 | 12.48 | 12.56 | 12.48 | 12.55 | 12.55 | 173,700 |
Apr 18, 2024 | 12.47 | 12.50 | 12.41 | 12.46 | 12.46 | 277,900 |
Apr 17, 2024 | 12.43 | 12.51 | 12.39 | 12.42 | 12.42 | 199,200 |
Apr 16, 2024 | 12.42 | 12.43 | 12.33 | 12.39 | 12.39 | 289,500 |
Apr 15, 2024 | 12.48 | 12.57 | 12.33 | 12.39 | 12.39 | 231,600 |
Apr 12, 2024 | 12.55 | 12.65 | 12.40 | 12.43 | 12.43 | 264,000 |
Apr 11, 2024 | 12.58 | 12.64 | 12.53 | 12.59 | 12.59 | 291,300 |
Apr 10, 2024 | 12.57 | 12.65 | 12.53 | 12.60 | 12.60 | 368,800 |
Apr 9, 2024 | 12.65 | 12.70 | 12.52 | 12.59 | 12.59 | 316,600 |
Apr 8, 2024 | 12.66 | 12.70 | 12.63 | 12.65 | 12.65 | 270,600 |
Apr 5, 2024 | 12.52 | 12.65 | 12.46 | 12.62 | 12.62 | 292,600 |
Apr 4, 2024 | 12.73 | 12.73 | 12.54 | 12.54 | 12.54 | 302,100 |
Apr 3, 2024 | 12.64 | 12.69 | 12.58 | 12.69 | 12.69 | 260,400 |
Apr 2, 2024 | 12.57 | 12.71 | 12.57 | 12.61 | 12.61 | 338,600 |
Apr 1, 2024 | 12.70 | 12.70 | 12.50 | 12.58 | 12.58 | 651,400 |
Mar 28, 2024 | 12.79 | 12.79 | 12.59 | 12.67 | 12.67 | 731,700 |
Mar 27, 2024 | 12.42 | 12.64 | 12.42 | 12.59 | 12.59 | 520,700 |
Mar 26, 2024 | 12.35 | 12.37 | 12.29 | 12.37 | 12.37 | 468,100 |
Mar 25, 2024 | 12.29 | 12.40 | 12.29 | 12.35 | 12.35 | 342,100 |
Mar 22, 2024 | 12.37 | 12.41 | 12.23 | 12.29 | 12.29 | 381,500 |
Mar 21, 2024 | 12.32 | 12.44 | 12.30 | 12.36 | 12.36 | 434,800 |
Mar 20, 2024 | 12.25 | 12.30 | 12.22 | 12.29 | 12.29 | 296,900 |
Mar 19, 2024 | 12.26 | 12.36 | 12.23 | 12.25 | 12.25 | 325,500 |
Mar 18, 2024 | 12.32 | 12.38 | 12.28 | 12.30 | 12.30 | 427,500 |
Mar 15, 2024 | 12.30 | 12.43 | 12.28 | 12.34 | 12.34 | 861,700 |
Mar 14, 2024 | 0.36 Dividend | |||||
Mar 14, 2024 | 12.56 | 12.59 | 12.26 | 12.29 | 12.29 | 862,700 |
Mar 13, 2024 | 12.98 | 12.99 | 12.83 | 12.84 | 12.48 | 635,700 |
Mar 12, 2024 | 12.87 | 13.01 | 12.79 | 12.93 | 12.57 | 1,044,100 |
Mar 11, 2024 | 12.76 | 12.84 | 12.71 | 12.81 | 12.45 | 4,527,800 |
Mar 8, 2024 | 12.80 | 12.89 | 12.74 | 12.75 | 12.39 | 509,900 |
Mar 7, 2024 | 12.78 | 12.79 | 12.72 | 12.76 | 12.40 | 383,100 |
Mar 6, 2024 | 12.79 | 12.84 | 12.74 | 12.77 | 12.41 | 377,400 |
Mar 5, 2024 | 12.76 | 12.82 | 12.73 | 12.73 | 12.37 | 348,100 |
Mar 4, 2024 | 12.81 | 12.85 | 12.75 | 12.77 | 12.41 | 362,100 |
Mar 1, 2024 | 12.91 | 12.91 | 12.76 | 12.80 | 12.44 | 420,100 |
Feb 29, 2024 | 12.87 | 12.89 | 12.77 | 12.89 | 12.53 | 504,800 |
Feb 28, 2024 | 12.97 | 12.97 | 12.68 | 12.79 | 12.43 | 421,900 |
Feb 27, 2024 | 12.95 | 12.97 | 12.68 | 12.94 | 12.58 | 780,600 |
Feb 26, 2024 | 12.68 | 12.72 | 12.60 | 12.69 | 12.33 | 441,300 |
Feb 23, 2024 | 12.70 | 12.79 | 12.66 | 12.71 | 12.35 | 301,700 |
Feb 22, 2024 | 12.62 | 12.76 | 12.57 | 12.69 | 12.33 | 425,200 |
Feb 21, 2024 | 12.62 | 12.63 | 12.54 | 12.62 | 12.27 | 297,000 |
Feb 20, 2024 | 12.58 | 12.71 | 12.53 | 12.60 | 12.25 | 440,900 |
Feb 16, 2024 | 12.68 | 12.79 | 12.63 | 12.64 | 12.29 | 477,200 |
Feb 15, 2024 | 12.71 | 12.82 | 12.71 | 12.77 | 12.41 | 247,800 |
Feb 14, 2024 | 12.67 | 12.77 | 12.57 | 12.67 | 12.31 | 378,800 |
Feb 13, 2024 | 12.76 | 12.76 | 12.62 | 12.68 | 12.32 | 326,900 |
Feb 12, 2024 | 12.73 | 12.90 | 12.69 | 12.84 | 12.48 | 268,600 |
Feb 9, 2024 | 12.60 | 12.71 | 12.59 | 12.70 | 12.34 | 220,600 |
Feb 8, 2024 | 12.65 | 12.71 | 12.60 | 12.63 | 12.28 | 176,900 |
Feb 7, 2024 | 12.75 | 12.75 | 12.56 | 12.64 | 12.29 | 372,000 |
Feb 6, 2024 | 12.66 | 12.74 | 12.60 | 12.71 | 12.35 | 365,700 |
Feb 5, 2024 | 12.75 | 12.75 | 12.60 | 12.69 | 12.33 | 313,500 |
Feb 2, 2024 | 12.77 | 12.87 | 12.73 | 12.75 | 12.39 | 424,400 |
Feb 1, 2024 | 12.87 | 12.87 | 12.66 | 12.78 | 12.42 | 517,400 |
Jan 31, 2024 | 13.03 | 13.04 | 12.88 | 12.88 | 12.52 | 466,500 |
Jan 30, 2024 | 12.95 | 13.03 | 12.95 | 13.00 | 12.64 | 257,800 |
Jan 29, 2024 | 13.05 | 13.09 | 12.94 | 12.97 | 12.61 | 265,200 |
Jan 26, 2024 | 13.03 | 13.09 | 13.02 | 13.05 | 12.68 | 255,500 |
Jan 25, 2024 | 12.94 | 13.04 | 12.89 | 13.00 | 12.64 | 179,800 |
Jan 24, 2024 | 13.04 | 13.10 | 12.91 | 12.93 | 12.57 | 441,100 |
Jan 23, 2024 | 12.99 | 13.03 | 12.95 | 12.98 | 12.62 | 174,500 |
Jan 22, 2024 | 12.86 | 13.01 | 12.85 | 12.99 | 12.63 | 281,600 |
Jan 19, 2024 | 12.87 | 12.89 | 12.76 | 12.85 | 12.49 | 224,700 |
Jan 18, 2024 | 12.80 | 12.84 | 12.73 | 12.83 | 12.47 | 413,200 |
Jan 17, 2024 | 12.78 | 12.89 | 12.76 | 12.88 | 12.52 | 359,400 |
Jan 16, 2024 | 12.90 | 12.93 | 12.81 | 12.86 | 12.50 | 212,100 |
Jan 12, 2024 | 12.98 | 12.98 | 12.89 | 12.89 | 12.53 | 284,700 |
Jan 11, 2024 | 12.86 | 12.92 | 12.75 | 12.92 | 12.56 | 305,700 |
Jan 10, 2024 | 12.89 | 12.96 | 12.88 | 12.91 | 12.55 | 256,800 |
Jan 9, 2024 | 12.90 | 12.93 | 12.85 | 12.88 | 12.52 | 297,300 |
Jan 8, 2024 | 12.90 | 12.97 | 12.85 | 12.89 | 12.53 | 353,500 |
Jan 5, 2024 | 12.90 | 12.90 | 12.78 | 12.88 | 12.52 | 314,800 |
Jan 4, 2024 | 12.79 | 12.95 | 12.79 | 12.88 | 12.52 | 321,400 |
Jan 3, 2024 | 12.83 | 12.87 | 12.73 | 12.74 | 12.38 | 384,300 |
Jan 2, 2024 | 12.72 | 12.92 | 12.67 | 12.84 | 12.48 | 649,200 |
Dec 29, 2023 | 12.89 | 12.97 | 12.72 | 12.72 | 12.36 | 648,900 |
Dec 28, 2023 | 12.83 | 12.89 | 12.82 | 12.87 | 12.51 | 253,100 |
Dec 27, 2023 | 12.83 | 12.92 | 12.74 | 12.84 | 12.48 | 479,500 |
Dec 26, 2023 | 12.79 | 12.86 | 12.76 | 12.76 | 12.40 | 248,000 |
Dec 22, 2023 | 12.86 | 12.92 | 12.78 | 12.79 | 12.43 | 333,300 |
Dec 21, 2023 | 0.10 Dividend | |||||
Dec 21, 2023 | 12.89 | 12.90 | 12.73 | 12.83 | 12.47 | 552,300 |
Dec 20, 2023 | 13.02 | 13.11 | 12.91 | 12.91 | 12.45 | 672,900 |
Dec 19, 2023 | 13.05 | 13.18 | 13.05 | 13.05 | 12.59 | 1,077,700 |
Dec 18, 2023 | 13.02 | 13.14 | 12.97 | 13.05 | 12.59 | 1,171,300 |
Dec 15, 2023 | 12.84 | 12.99 | 12.77 | 12.98 | 12.52 | 1,865,800 |
Dec 14, 2023 | 0.36 Dividend | |||||
Dec 14, 2023 | 13.00 | 13.08 | 12.73 | 12.81 | 12.35 | 705,800 |
Dec 13, 2023 | 12.88 | 13.23 | 12.72 | 13.21 | 12.39 | 971,200 |
Dec 12, 2023 | 12.86 | 12.91 | 12.83 | 12.89 | 12.09 | 345,100 |
Dec 11, 2023 | 12.83 | 12.86 | 12.77 | 12.84 | 12.05 | 376,000 |
Dec 8, 2023 | 12.83 | 12.88 | 12.77 | 12.85 | 12.06 | 334,500 |
Dec 7, 2023 | 12.74 | 12.84 | 12.65 | 12.79 | 12.00 | 457,100 |
Dec 6, 2023 | 12.83 | 12.86 | 12.74 | 12.78 | 11.99 | 269,700 |
Dec 5, 2023 | 12.79 | 12.83 | 12.72 | 12.83 | 12.04 | 222,000 |
Dec 4, 2023 | 12.90 | 12.90 | 12.76 | 12.78 | 11.99 | 395,500 |
Dec 1, 2023 | 12.82 | 12.89 | 12.75 | 12.83 | 12.04 | 355,500 |
Nov 30, 2023 | 12.80 | 12.86 | 12.78 | 12.82 | 12.03 | 313,600 |
Nov 29, 2023 | 12.82 | 12.87 | 12.80 | 12.80 | 12.01 | 195,300 |
Nov 28, 2023 | 12.86 | 12.87 | 12.82 | 12.82 | 12.03 | 175,300 |
Nov 27, 2023 | 12.87 | 12.91 | 12.85 | 12.87 | 12.07 | 211,800 |
Nov 24, 2023 | 12.90 | 12.90 | 12.82 | 12.87 | 12.07 | 101,400 |
Nov 22, 2023 | 12.85 | 12.88 | 12.79 | 12.82 | 12.03 | 131,400 |
Nov 21, 2023 | 12.77 | 12.85 | 12.75 | 12.81 | 12.02 | 232,600 |
Nov 20, 2023 | 12.75 | 12.84 | 12.74 | 12.82 | 12.03 | 192,100 |
Nov 17, 2023 | 12.78 | 12.83 | 12.74 | 12.76 | 11.97 | 157,100 |
Nov 16, 2023 | 12.84 | 12.87 | 12.76 | 12.76 | 11.97 | 113,000 |
Nov 15, 2023 | 12.83 | 12.90 | 12.77 | 12.83 | 12.04 | 236,300 |
Nov 14, 2023 | 12.69 | 12.82 | 12.69 | 12.78 | 11.99 | 299,200 |
Nov 13, 2023 | 12.61 | 12.74 | 12.59 | 12.69 | 11.91 | 172,200 |
Nov 10, 2023 | 12.60 | 12.71 | 12.60 | 12.66 | 11.88 | 224,700 |
Nov 9, 2023 | 12.67 | 12.74 | 12.58 | 12.61 | 11.83 | 205,500 |
Nov 8, 2023 | 12.64 | 12.64 | 12.54 | 12.61 | 11.83 | 203,300 |
Nov 7, 2023 | 12.63 | 12.66 | 12.52 | 12.62 | 11.84 | 251,600 |
Nov 6, 2023 | 12.78 | 12.91 | 12.53 | 12.68 | 11.90 | 210,700 |
Nov 3, 2023 | 12.74 | 12.90 | 12.56 | 12.78 | 11.99 | 331,900 |
Nov 2, 2023 | 12.46 | 12.72 | 12.46 | 12.70 | 11.91 | 209,000 |
Nov 1, 2023 | 12.38 | 12.52 | 12.38 | 12.45 | 11.68 | 235,100 |
Oct 31, 2023 | 12.30 | 12.45 | 12.30 | 12.38 | 11.61 | 154,700 |
Oct 30, 2023 | 12.30 | 12.35 | 12.24 | 12.33 | 11.57 | 236,200 |
Oct 27, 2023 | 12.28 | 12.31 | 12.19 | 12.25 | 11.49 | 230,800 |
Oct 26, 2023 | 12.31 | 12.42 | 12.26 | 12.30 | 11.54 | 213,600 |
Oct 25, 2023 | 12.38 | 12.44 | 12.29 | 12.32 | 11.56 | 223,200 |
Oct 24, 2023 | 12.37 | 12.52 | 12.37 | 12.43 | 11.66 | 226,800 |
Oct 23, 2023 | 12.56 | 12.63 | 12.35 | 12.35 | 11.59 | 299,100 |
Oct 20, 2023 | 12.69 | 12.72 | 12.46 | 12.54 | 11.76 | 483,700 |
Oct 19, 2023 | 12.77 | 12.78 | 12.64 | 12.65 | 11.87 | 231,000 |
Oct 18, 2023 | 12.81 | 12.88 | 12.75 | 12.76 | 11.97 | 206,700 |
Oct 17, 2023 | 12.96 | 13.00 | 12.84 | 12.85 | 12.06 | 214,900 |
Oct 16, 2023 | 12.90 | 13.07 | 12.89 | 12.98 | 12.18 | 300,000 |
Oct 13, 2023 | 12.82 | 12.90 | 12.80 | 12.84 | 12.05 | 142,000 |
Oct 12, 2023 | 12.83 | 12.85 | 12.70 | 12.82 | 12.03 | 257,700 |
Oct 11, 2023 | 12.78 | 12.83 | 12.75 | 12.80 | 12.01 | 243,900 |
Oct 10, 2023 | 12.78 | 12.89 | 12.75 | 12.78 | 11.99 | 225,000 |
Oct 9, 2023 | 12.70 | 12.81 | 12.70 | 12.78 | 11.99 | 144,800 |
Oct 6, 2023 | 12.62 | 12.80 | 12.60 | 12.74 | 11.95 | 222,700 |
Oct 5, 2023 | 12.65 | 12.70 | 12.56 | 12.62 | 11.84 | 201,400 |
Oct 4, 2023 | 12.69 | 12.73 | 12.56 | 12.65 | 11.87 | 332,800 |
Oct 3, 2023 | 12.78 | 12.80 | 12.65 | 12.72 | 11.93 | 406,700 |
Oct 2, 2023 | 13.07 | 13.10 | 12.70 | 12.80 | 12.01 | 626,600 |
Sep 29, 2023 | 13.05 | 13.09 | 12.86 | 12.95 | 12.15 | 661,600 |
Sep 28, 2023 | 12.85 | 12.97 | 12.83 | 12.94 | 12.14 | 877,700 |
Sep 27, 2023 | 12.75 | 12.91 | 12.70 | 12.85 | 12.06 | 497,400 |
Sep 26, 2023 | 12.77 | 12.86 | 12.69 | 12.71 | 11.92 | 217,500 |
Sep 25, 2023 | 12.82 | 12.91 | 12.81 | 12.83 | 12.04 | 167,100 |
Sep 22, 2023 | 12.76 | 12.89 | 12.76 | 12.85 | 12.06 | 198,600 |
Sep 21, 2023 | 12.83 | 12.84 | 12.75 | 12.77 | 11.98 | 263,100 |
Sep 20, 2023 | 12.89 | 12.93 | 12.84 | 12.84 | 12.05 | 267,600 |
Sep 19, 2023 | 12.82 | 12.89 | 12.80 | 12.89 | 12.09 | 239,000 |
Sep 18, 2023 | 12.81 | 12.86 | 12.73 | 12.80 | 12.01 | 392,400 |
Sep 15, 2023 | 12.52 | 12.82 | 12.51 | 12.81 | 12.02 | 790,600 |
Sep 14, 2023 | 0.36 Dividend | |||||
Sep 14, 2023 | 12.55 | 12.57 | 12.46 | 12.55 | 11.77 | 383,900 |
Sep 13, 2023 | 12.87 | 12.91 | 12.84 | 12.86 | 11.73 | 468,200 |
Sep 12, 2023 | 12.79 | 12.91 | 12.79 | 12.84 | 11.71 | 374,300 |
Sep 11, 2023 | 12.80 | 12.80 | 12.74 | 12.80 | 11.67 | 335,700 |
Sep 8, 2023 | 12.68 | 12.75 | 12.68 | 12.74 | 11.62 | 195,600 |
Sep 7, 2023 | 12.67 | 12.72 | 12.65 | 12.68 | 11.56 | 208,300 |
Sep 6, 2023 | 12.70 | 12.72 | 12.55 | 12.65 | 11.54 | 373,700 |
Sep 5, 2023 | 12.86 | 12.90 | 12.70 | 12.74 | 11.62 | 326,400 |
Sep 1, 2023 | 12.78 | 12.88 | 12.77 | 12.82 | 11.69 | 203,800 |
Aug 31, 2023 | 12.85 | 12.91 | 12.77 | 12.77 | 11.64 | 211,900 |
Aug 30, 2023 | 12.78 | 12.90 | 12.78 | 12.84 | 11.71 | 159,600 |
Aug 29, 2023 | 12.83 | 12.88 | 12.76 | 12.83 | 11.70 | 245,600 |
Aug 28, 2023 | 12.73 | 12.81 | 12.73 | 12.79 | 11.66 | 238,100 |
Aug 25, 2023 | 12.67 | 12.75 | 12.66 | 12.74 | 11.62 | 129,200 |
Aug 24, 2023 | 12.76 | 12.84 | 12.65 | 12.66 | 11.54 | 204,900 |
Aug 23, 2023 | 12.68 | 12.79 | 12.68 | 12.76 | 11.64 | 340,300 |
Aug 22, 2023 | 12.75 | 12.77 | 12.65 | 12.68 | 11.56 | 341,600 |
Aug 21, 2023 | 12.58 | 12.77 | 12.56 | 12.75 | 11.63 | 667,100 |
Aug 18, 2023 | 12.56 | 12.74 | 12.51 | 12.66 | 11.54 | 308,600 |
Aug 17, 2023 | 12.67 | 12.69 | 12.55 | 12.61 | 11.50 | 545,200 |
Aug 16, 2023 | 12.61 | 12.74 | 12.55 | 12.67 | 11.55 | 299,400 |
Aug 15, 2023 | 12.62 | 12.77 | 12.58 | 12.65 | 11.54 | 399,000 |
Aug 14, 2023 | 12.77 | 12.90 | 12.68 | 12.73 | 11.61 | 668,200 |
Aug 11, 2023 | 12.85 | 12.92 | 12.79 | 12.81 | 11.68 | 261,200 |
Aug 10, 2023 | 13.00 | 13.04 | 12.83 | 12.88 | 11.75 | 301,200 |
Aug 9, 2023 | 12.99 | 13.10 | 12.99 | 13.03 | 11.88 | 173,500 |
Aug 8, 2023 | 13.03 | 13.05 | 12.94 | 13.02 | 11.87 | 197,900 |
Aug 7, 2023 | 13.10 | 13.20 | 13.01 | 13.10 | 11.95 | 316,100 |
Aug 4, 2023 | 12.77 | 13.19 | 12.77 | 13.09 | 11.94 | 664,700 |
Aug 3, 2023 | 12.72 | 12.81 | 12.64 | 12.77 | 11.64 | 274,400 |
Aug 2, 2023 | 12.70 | 12.76 | 12.65 | 12.72 | 11.60 | 210,300 |
Aug 1, 2023 | 12.75 | 12.75 | 12.65 | 12.71 | 11.59 | 311,200 |
Jul 31, 2023 | 12.79 | 12.87 | 12.74 | 12.75 | 11.63 | 145,900 |
Jul 28, 2023 | 12.84 | 12.86 | 12.77 | 12.78 | 11.65 | 224,800 |
Jul 27, 2023 | 12.88 | 12.88 | 12.80 | 12.81 | 11.68 | 177,100 |
Jul 26, 2023 | 12.67 | 12.92 | 12.67 | 12.88 | 11.75 | 211,200 |
Jul 25, 2023 | 12.81 | 12.85 | 12.67 | 12.68 | 11.56 | 212,900 |
Jul 24, 2023 | 12.74 | 12.86 | 12.70 | 12.81 | 11.68 | 277,900 |
Jul 21, 2023 | 12.76 | 12.78 | 12.61 | 12.75 | 11.63 | 276,600 |
Jul 20, 2023 | 12.65 | 12.71 | 12.56 | 12.63 | 11.52 | 312,900 |
Jul 19, 2023 | 12.69 | 12.84 | 12.57 | 12.63 | 11.52 | 980,200 |
Jul 18, 2023 | 12.63 | 12.80 | 12.62 | 12.67 | 11.55 | 404,000 |
Jul 17, 2023 | 12.46 | 12.65 | 12.42 | 12.61 | 11.50 | 342,500 |
Jul 14, 2023 | 12.55 | 12.56 | 12.46 | 12.48 | 11.38 | 183,300 |
Jul 13, 2023 | 12.59 | 12.60 | 12.43 | 12.52 | 11.42 | 323,300 |
Jul 12, 2023 | 12.62 | 12.66 | 12.56 | 12.59 | 11.48 | 435,500 |
Jul 11, 2023 | 12.60 | 12.63 | 12.49 | 12.55 | 11.44 | 399,100 |
Jul 10, 2023 | 12.68 | 12.68 | 12.52 | 12.56 | 11.45 | 351,700 |
Jul 7, 2023 | 12.50 | 12.60 | 12.48 | 12.56 | 11.45 | 226,700 |
Jul 6, 2023 | 12.48 | 12.50 | 12.34 | 12.50 | 11.40 | 181,400 |
Jul 5, 2023 | 12.52 | 12.57 | 12.43 | 12.55 | 11.44 | 288,800 |
Jul 3, 2023 | 12.44 | 12.70 | 12.39 | 12.56 | 11.45 | 483,600 |
Jun 30, 2023 | 12.55 | 12.62 | 12.43 | 12.44 | 11.34 | 448,800 |
Jun 29, 2023 | 12.32 | 12.45 | 12.31 | 12.40 | 11.31 | 344,800 |
Jun 28, 2023 | 12.13 | 12.31 | 12.09 | 12.28 | 11.20 | 357,300 |
Jun 27, 2023 | 12.13 | 12.14 | 11.99 | 12.13 | 11.06 | 397,200 |
Jun 26, 2023 | 12.05 | 12.10 | 11.99 | 12.01 | 10.95 | 271,600 |
Jun 23, 2023 | 12.05 | 12.15 | 12.01 | 12.03 | 10.97 | 440,600 |
Jun 22, 2023 | 12.26 | 12.31 | 12.07 | 12.08 | 11.02 | 471,100 |
Jun 21, 2023 | 12.28 | 12.32 | 12.22 | 12.28 | 11.20 | 316,000 |
Jun 20, 2023 | 12.22 | 12.38 | 12.22 | 12.31 | 11.23 | 260,100 |
Jun 16, 2023 | 12.35 | 12.43 | 12.20 | 12.26 | 11.18 | 891,800 |
Jun 15, 2023 | 0.35 Dividend | |||||
Jun 15, 2023 | 12.29 | 12.44 | 12.26 | 12.34 | 11.25 | 262,000 |
Jun 14, 2023 | 12.69 | 12.72 | 12.58 | 12.65 | 11.22 | 519,700 |
Jun 13, 2023 | 12.75 | 12.79 | 12.64 | 12.69 | 11.25 | 308,700 |
Jun 12, 2023 | 12.56 | 12.82 | 12.54 | 12.68 | 11.24 | 489,600 |
Jun 9, 2023 | 12.50 | 12.59 | 12.45 | 12.54 | 11.12 | 254,100 |
Jun 8, 2023 | 12.47 | 12.52 | 12.42 | 12.46 | 11.05 | 218,900 |
Jun 7, 2023 | 12.31 | 12.59 | 12.31 | 12.48 | 11.07 | 319,300 |
Jun 6, 2023 | 12.20 | 12.35 | 12.20 | 12.32 | 10.92 | 152,600 |
Jun 5, 2023 | 12.15 | 12.24 | 12.09 | 12.19 | 10.81 | 171,900 |
Jun 2, 2023 | 12.10 | 12.20 | 12.01 | 12.11 | 10.74 | 242,200 |
Jun 1, 2023 | 11.96 | 12.07 | 11.90 | 12.07 | 10.70 | 267,000 |
May 31, 2023 | 12.02 | 12.15 | 11.88 | 11.97 | 10.61 | 246,000 |
May 30, 2023 | 12.12 | 12.14 | 12.03 | 12.07 | 10.70 | 175,000 |
May 26, 2023 | 12.11 | 12.12 | 12.02 | 12.09 | 10.72 | 229,700 |
May 25, 2023 | 11.98 | 12.10 | 11.98 | 12.07 | 10.70 | 189,500 |
May 24, 2023 | 12.17 | 12.20 | 12.04 | 12.06 | 10.69 | 308,500 |
May 23, 2023 | 12.23 | 12.34 | 12.19 | 12.22 | 10.83 | 203,500 |
May 22, 2023 | 12.23 | 12.30 | 12.21 | 12.25 | 10.86 | 168,600 |
May 19, 2023 | 12.17 | 12.33 | 12.15 | 12.23 | 10.84 | 341,000 |
May 18, 2023 | 12.04 | 12.17 | 12.00 | 12.14 | 10.76 | 248,000 |
May 17, 2023 | 11.98 | 12.11 | 11.96 | 12.06 | 10.69 | 223,900 |
May 16, 2023 | 11.98 | 12.09 | 11.96 | 11.96 | 10.60 | 282,400 |
May 15, 2023 | 11.94 | 12.00 | 11.89 | 11.97 | 10.61 | 200,000 |
May 12, 2023 | 11.97 | 11.97 | 11.83 | 11.91 | 10.56 | 139,300 |
May 11, 2023 | 11.86 | 11.94 | 11.73 | 11.93 | 10.58 | 284,300 |
May 10, 2023 | 11.79 | 11.96 | 11.76 | 11.90 | 10.55 | 316,400 |
May 9, 2023 | 11.81 | 11.89 | 11.57 | 11.67 | 10.35 | 229,100 |
May 8, 2023 | 11.60 | 11.76 | 11.58 | 11.67 | 10.35 | 232,900 |
May 5, 2023 | 11.91 | 11.91 | 11.50 | 11.61 | 10.29 | 175,900 |
May 4, 2023 | 11.60 | 11.61 | 11.38 | 11.42 | 10.13 | 291,000 |
May 3, 2023 | 11.70 | 11.81 | 11.67 | 11.68 | 10.36 | 268,400 |
May 2, 2023 | 11.76 | 11.83 | 11.59 | 11.70 | 10.37 | 328,700 |
May 1, 2023 | 11.89 | 11.95 | 11.80 | 11.83 | 10.49 | 181,000 |
Apr 28, 2023 | 11.84 | 11.97 | 11.80 | 11.89 | 10.54 | 231,800 |
Apr 27, 2023 | 11.76 | 11.86 | 11.72 | 11.84 | 10.50 | 280,900 |
Related Tickers
FDUS Fidus Investment Corporation
20.41
+1.04%
GBDC Golub Capital BDC, Inc.
17.40
+2.17%
TCPC BlackRock TCP Capital Corp.
10.09
+1.61%
TSLX Sixth Street Specialty Lending, Inc.
21.68
+2.60%
CGBD Carlyle Secured Lending, Inc.
17.09
+1.42%
WHF WhiteHorse Finance, Inc.
12.90
+0.62%
MRCC Monroe Capital Corporation
7.32
+0.27%
TPVG TriplePoint Venture Growth BDC Corp.
9.55
+1.60%
PNNT PennantPark Investment Corporation
7.13
+1.13%
BBDC Barings BDC, Inc.
9.32
+0.87%