Historical Stock Price
| Home |
| Free Dividend Report |
| CGBD Dividend History |
| CGBD Historical Stock Prices |
| Preferred Stock Newsletter |
| CGBD Options Chain |
| Stock Message Boards |
Carlyle Secured Lending (CGBD) has the following price history information. Looking back at CGBD historical stock prices for the last five trading days, on April 19, 2024, CGBD opened at $16.72, traded as high as $16.84 and as low as $16.64, and closed at $16.70. Trading volume was a total of 237.50K shares. On April 22, 2024, CGBD opened at $16.78, traded as high as $16.86 and as low as $16.72, and closed at $16.79. Trading volume was a total of 162.10K shares. On April 23, 2024, CGBD opened at $16.78, traded as high as $17.01 and as low as $16.77, and closed at $16.99. Trading volume was a total of 232.90K shares. On April 24, 2024, CGBD opened at $17.03, traded as high as $17.17 and as low as $16.85, and closed at $17.08. Trading volume was a total of 682.50K shares. On April 25, 2024, CGBD opened at $17.17, traded as high as $17.23 and as low as $16.50, and closed at $16.85. Trading volume was a total of 928.00K shares.
CGBD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carlyle Secured Lending shares, starting with a $10,000 purchase of CGBD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 06/15/2017 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $18.25 | ||
| End price/share: | $16.85 | ||
| Starting shares: | 547.95 | ||
| Ending shares: | 1,293.50 | ||
| Dividends reinvested/share: | $11.50 | ||
| Total return: | 117.95% | ||
| Average Annual Total Return: | 12.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,799.74 | ||
| Years: | 6.87 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/15/2017 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $18.25 | ||
| End price/share: | $16.85 | ||
| Dividends collected/share: | $11.50 | ||
| Total return: | 55.34% | ||
| Average Annual Total Return: | 6.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,538.65 | ||
| Years: | 6.87 | ||
 | |||||
| CGBD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $16.72 | $16.84 | $16.64 | $16.70 | 237.50K |
| 04/22/2024 | $16.78 | $16.86 | $16.72 | $16.79 | 162.10K |
| 04/23/2024 | $16.78 | $17.01 | $16.77 | $16.99 | 232.90K |
| 04/24/2024 | $17.03 | $17.17 | $16.85 | $17.08 | 682.50K |
| 04/25/2024 | $17.17 | $17.23 | $16.50 | $16.85 | 928.00K |
|
| About Carlyle Secured Lending |
| Carlyle Secured Lending is an externally managed, non-diversified closed-end investment company. Co.'s investment objective is to generate current income and, to a lesser extent, capital appreciation primarily through secured debt investments in U.S. middle market companies supported by financial sponsors. |
| CGBD Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $16.70 |
| 04/22/2024 | $16.79 |
| 04/23/2024 | $16.99 |
| 04/24/2024 | $17.08 |
| 04/25/2024 | $16.85 |
| Financials Historical Prices |
| CGBD is categorized under the Financials sector; below are some other companies in the same sector:
CGO Historical Stock Prices Also explore: CGBD shares outstanding history
|
Free CGBD Email Alerts:
CGBD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.