Frankfurt - Delayed Quote EUR

Carlyle Secured Lending, Inc. (6JR.F)

11.92
-0.07
(-0.60%)
At close: 8:08:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202511.9211.9211.9211.9211.9220
Jun 12, 202511.9911.9911.9911.9911.99-
Jun 11, 202512.1012.2812.1012.2812.2820
Jun 10, 202512.1512.1512.1512.1512.15-
Jun 9, 202512.0212.0212.0212.0212.02-
Jun 6, 202511.9411.9411.9411.9411.94-
Jun 5, 202511.9412.1311.9412.1312.13200
Jun 4, 202512.0912.2312.0912.2312.2377
Jun 3, 202511.9011.9011.9011.9011.90-
Jun 2, 202512.0712.0712.0712.0712.07-
May 30, 202512.1612.1612.1612.1612.16-
May 29, 202512.3512.4012.3512.4012.40-
May 28, 202512.2012.4712.2012.4712.4720
May 27, 202511.9611.9611.9611.9611.96-
May 26, 202511.9211.9211.9211.9211.92-
May 23, 202511.9511.9511.9511.9511.95-
May 22, 202511.9611.9611.9611.9611.96-
May 21, 202512.3712.4012.3712.4012.4074
May 20, 202512.5112.5112.5112.5112.51-
May 19, 202512.4212.4212.4212.4212.42-
May 16, 202512.3112.3112.3112.3112.31-
May 15, 202512.1512.1512.1112.1112.111
May 14, 202512.4312.4312.4312.4312.43-
May 13, 202512.3312.3312.3312.3312.33-
May 12, 202512.1212.1212.1212.1212.12-
May 9, 202511.9011.9011.9011.9011.90-
May 8, 202511.8711.8711.8711.8711.87-
May 7, 202512.3112.3112.3112.3112.31-
May 6, 202512.3112.3112.3112.3112.31-
May 5, 202512.6712.6712.6712.6712.67-
May 2, 202512.5012.5012.5012.5012.50-
Apr 30, 202512.8812.8812.8812.8812.88-
Apr 29, 202512.9612.9612.9612.9612.96-
Apr 28, 202512.7012.7012.7012.7012.70-
Apr 25, 202512.6512.6512.6512.6512.65-
Apr 24, 202512.5213.0012.5213.0013.001,401
Apr 23, 202512.3512.3512.3512.3512.35-
Apr 22, 202512.0012.0012.0012.0012.00-
Apr 17, 202512.3312.3312.3312.3312.33-
Apr 16, 202512.1612.1612.1612.1612.16-
Apr 15, 202512.1712.1712.1712.1712.17-
Apr 14, 202512.1412.1412.1412.1412.14-
Apr 11, 202512.4012.4012.4012.4012.40-
Apr 10, 202513.1113.6013.1113.6013.6020
Apr 9, 202511.9011.9011.9011.9011.90-
Apr 8, 202512.5112.5512.5112.5512.55110
Apr 7, 202512.9112.9112.9112.9112.91-
Apr 4, 202514.3814.3814.1514.1514.15134
Apr 3, 202514.0514.0514.0514.0514.05-
Apr 2, 202514.7415.0014.7415.0015.0060
Apr 1, 202514.6514.6514.6514.6514.65-
Mar 31, 202515.0815.0815.0815.0815.08-
Mar 28, 202515.3615.3615.3615.3615.36-
Mar 27, 202515.3315.3315.3315.3315.33-
Mar 26, 202515.1515.1515.1515.1515.15-
Mar 25, 202514.9914.9914.9914.9914.99-
Mar 24, 2025 0.38943 Dividend
Mar 24, 202515.5515.5715.5515.5715.57440
Mar 21, 202515.5715.5715.5715.5715.12-
Mar 20, 202515.4915.4915.4915.4915.04-
Mar 19, 202515.2915.2915.2915.2914.85-
Mar 18, 202515.1815.1815.1815.1814.74-
Mar 17, 202515.0515.5615.0515.5615.11109
Mar 14, 202514.9414.9414.9414.9414.51-
Mar 13, 202515.0515.0515.0515.0514.62-
Mar 12, 202515.1115.1115.1115.1114.67-
Mar 11, 202515.6115.6115.6115.6115.16-
Mar 10, 202515.6715.6715.6715.6715.21-
Mar 7, 202515.3315.3315.3315.3314.89-
Mar 6, 202515.5615.5615.5615.5615.11-
Mar 5, 202516.0116.0116.0116.0115.55-
Mar 4, 202516.5216.5216.5216.5216.04-
Mar 3, 202516.7616.7616.7616.7616.28-
Feb 28, 202516.5016.5016.5016.5016.02-
Feb 27, 202516.7516.7516.7516.7516.27-
Feb 26, 202516.4016.4016.4016.4015.92-
Feb 25, 202516.6416.6416.6416.6416.16-
Feb 24, 202516.7216.7216.7216.7216.24-
Feb 21, 202516.7916.7916.7916.7916.31-
Feb 20, 202516.8616.8616.8616.8616.38-
Feb 19, 202516.7316.7316.7316.7316.24-
Feb 18, 202516.6016.6016.6016.6016.12-
Feb 17, 202516.5416.5416.5416.5416.06-
Feb 14, 202516.3816.3816.3816.3815.90-
Feb 13, 202516.2916.2916.2916.2915.82-
Feb 12, 202516.5816.5816.5816.5816.10-
Feb 11, 202516.7816.8016.7816.8016.31570
Feb 10, 202517.5017.5017.5017.5017.00-
Feb 7, 202517.3517.3517.3517.3516.85-
Feb 6, 202517.4217.4217.4217.4216.91-
Feb 5, 202517.3917.3917.3917.3916.89-
Feb 4, 202517.5917.5917.5917.5917.08-
Feb 3, 202517.6017.6017.6017.6017.09-
Jan 31, 202517.4617.4617.4617.4616.95-
Jan 30, 202517.2617.2617.2617.2616.76-
Jan 29, 202517.4418.1917.4418.1917.666
Jan 28, 202517.2617.2617.2617.2616.77-
Jan 27, 202517.0417.0417.0417.0416.55-
Jan 24, 202517.1417.7817.1417.7817.2714
Jan 23, 202517.2517.2517.2517.2516.75-
Jan 22, 202517.3117.3117.3117.3116.81-
Jan 21, 202517.4617.6017.4617.6017.09570
Jan 20, 202517.5517.5517.5517.5517.05-
Jan 17, 202517.5217.5217.5217.5217.01-
Jan 16, 202517.2217.2217.2217.2216.72-
Jan 15, 202517.0217.0217.0217.0216.53-
Jan 14, 202516.8016.8016.8016.8016.31-
Jan 13, 202517.1117.1117.1117.1116.62-
Jan 10, 202517.0917.0917.0917.0916.59-
Jan 9, 202517.0717.0717.0717.0716.57-
Jan 8, 202516.9616.9616.9616.9616.47-
Jan 7, 202517.0417.0417.0417.0416.55-
Jan 6, 202517.3217.3217.3217.3216.82-
Jan 3, 202517.2817.2817.2817.2816.78-
Jan 2, 2025 0.38943 Dividend
Jan 2, 202517.0017.5917.0017.5917.08107
Dec 30, 202417.1617.1617.1617.1616.23-
Dec 27, 202417.0817.0817.0817.0816.15-
Dec 23, 202416.9516.9516.9516.9516.03-
Dec 20, 202416.9316.9316.9316.9316.01-
Dec 19, 202416.6316.6316.6316.6315.72-
Dec 18, 202416.6616.6616.6616.6615.75-
Dec 17, 202416.6616.6616.6616.6615.76-
Dec 16, 202416.6416.6416.6416.6415.74-
Dec 13, 202416.5516.5516.5516.5515.65-
Dec 12, 202416.6616.6616.6616.6615.75-
Dec 11, 202416.4816.9816.4816.9816.0670
Dec 10, 202416.2816.2816.2816.2815.39-
Dec 9, 202416.2216.2216.2216.2215.34-
Dec 6, 202416.1516.1516.1516.1515.28-
Dec 5, 202416.1116.1116.1116.1115.23-
Dec 4, 202416.1116.1116.1116.1115.23-
Dec 3, 202416.2816.2816.2816.2815.39-
Dec 2, 202416.1116.1116.1116.1115.24-
Nov 29, 202416.0716.0716.0716.0715.20-
Nov 28, 202416.1116.1116.1116.1115.23-
Nov 27, 202416.0816.0816.0816.0815.20-
Nov 26, 202415.9115.9115.9115.9115.04-
Nov 25, 202415.7915.7915.7915.7914.93-
Nov 22, 202415.6115.6115.6115.6114.76-
Nov 21, 202415.4315.4315.4315.4314.59-
Nov 20, 202415.2315.2315.2315.2314.41-
Nov 19, 202415.1615.1615.1615.1614.33-
Nov 18, 202415.1115.1115.1115.1114.28-
Nov 15, 202415.1015.1015.1015.1014.28-
Nov 14, 202415.3515.3515.3515.3514.52-
Nov 13, 202415.1015.1015.1015.1014.28-
Nov 12, 202415.2415.2415.2415.2414.41-
Nov 11, 202415.0815.0815.0815.0814.26-
Nov 8, 202415.0815.0815.0815.0814.26-
Nov 7, 202414.9814.9814.9814.9814.16-
Nov 6, 202415.0715.0715.0715.0714.25-
Nov 5, 202414.8614.8614.8614.8614.05-
Nov 4, 202415.0615.0615.0315.0314.2150
Nov 1, 202415.3415.3415.3415.3414.50-
Oct 31, 202415.4415.4415.4415.4414.60-
Oct 30, 202415.5615.5615.5615.5614.72-
Oct 29, 202415.7515.7515.7515.7514.89-
Oct 28, 202415.6515.6515.6515.6514.80-
Oct 25, 202415.7315.7315.7315.7314.87-
Oct 24, 202415.7415.7415.7415.7414.89-
Oct 23, 202415.8015.8015.8015.8014.94-
Oct 22, 202416.0116.0116.0116.0115.14-
Oct 21, 202415.9415.9415.9415.9415.07-
Oct 18, 202416.0516.0516.0516.0515.18-
Oct 17, 202416.0916.7616.0916.7615.8550
Oct 16, 202415.6715.6715.6715.6714.82-
Oct 15, 202415.5315.5315.5315.5314.68-
Oct 14, 202415.4715.4715.4715.4714.63-
Oct 11, 202415.4015.4015.4015.4014.56-
Oct 10, 202415.4115.4115.4115.4114.57-
Oct 9, 202415.4015.4015.4015.4014.57-
Oct 8, 202415.3815.3815.3815.3814.54-
Oct 7, 202415.4515.4515.4515.4514.61-
Oct 4, 202415.2315.2315.2315.2314.40-
Oct 3, 202415.0115.0115.0115.0114.20-
Oct 2, 202414.8814.8814.8814.8814.07-
Oct 1, 202414.9314.9314.9314.9314.12-
Sep 30, 2024 0.406738 Dividend
Sep 30, 202415.3815.3815.2815.2814.4515
Sep 27, 202415.2615.2615.2615.2613.99-
Sep 26, 202415.2615.2615.2615.2613.99-
Sep 25, 202415.1715.1715.1715.1713.91-
Sep 24, 202415.3115.3115.3115.3114.03-
Sep 23, 202415.0315.0315.0315.0313.78-
Sep 20, 202415.3615.3615.3615.3614.08-
Sep 19, 202415.4715.4715.4715.4714.18-
Sep 18, 202415.2715.2715.2715.2713.99-
Sep 17, 202415.4815.4815.4815.4814.19-
Sep 16, 202415.3215.3215.3215.3214.04-
Sep 13, 202415.0115.0115.0115.0113.75-
Sep 12, 202414.9214.9214.9214.9213.68-
Sep 11, 202414.7914.7914.7914.7913.55-
Sep 10, 202414.8214.8214.8214.8213.58-
Sep 9, 202414.7814.7814.7814.7813.55-
Sep 6, 202414.8714.8714.8714.8713.63-
Sep 5, 202415.0415.0415.0415.0413.78-
Sep 4, 202415.0915.0915.0915.0913.83-
Sep 3, 202415.0315.0315.0315.0313.78-
Sep 2, 202415.0415.0415.0415.0413.78-
Aug 30, 202414.9014.9014.9014.9013.66-
Aug 29, 202414.7514.7514.7514.7513.51-
Aug 28, 202414.6514.6514.6514.6513.43-
Aug 27, 202414.5014.5014.5014.5013.29-
Aug 26, 202414.7614.7614.7614.7613.53-
Aug 23, 202414.7114.7114.7114.7113.48-
Aug 22, 202414.5914.5914.5914.5913.37-
Aug 21, 202414.7214.7214.7214.7213.49-
Aug 20, 202414.8614.8614.8614.8613.62-
Aug 19, 202414.8114.8114.8114.8113.57-
Aug 16, 202414.6914.6914.6914.6913.46-
Aug 15, 202414.4114.4114.4114.4113.21-
Aug 14, 202414.3814.3814.3814.3813.18-
Aug 13, 202414.5114.5114.5114.5113.30-
Aug 12, 202414.7214.7214.7214.7213.49-
Aug 9, 202414.6014.6014.6014.6013.38-
Aug 8, 202414.5615.0314.5615.0313.7865
Aug 7, 202414.7014.7014.7014.7013.47-
Aug 6, 202414.6814.6814.6814.6813.46-
Aug 5, 202414.6714.6714.5114.5113.30280
Aug 2, 202415.8415.8415.8415.8414.51-
Aug 1, 202416.0416.0416.0416.0414.70-
Jul 31, 202415.9215.9215.9215.9214.59-
Jul 30, 202415.8015.8015.8015.8014.48-
Jul 29, 202416.1716.1716.1716.1714.82-
Jul 26, 202416.4316.4316.4316.4315.05-
Jul 25, 202416.2916.2916.2916.2914.93-
Jul 24, 202416.3216.3216.3216.3214.96-
Jul 23, 202416.2716.2716.2716.2714.91-
Jul 22, 202416.1716.1716.1716.1714.82-
Jul 19, 202416.2516.2516.2516.2514.90-
Jul 18, 202416.3916.3916.3916.3915.02-
Jul 17, 202416.4916.4916.4916.4915.11-
Jul 16, 202416.4116.4116.4116.4115.04-
Jul 15, 202416.4116.4116.4116.4115.04-
Jul 12, 202416.4316.4316.4316.4315.05-
Jul 11, 202416.3916.3916.3916.3915.02-
Jul 10, 202416.3016.3016.3016.3014.94-
Jul 9, 202416.4316.4316.4316.4315.06-
Jul 8, 202416.2816.7816.2816.7215.32805
Jul 5, 202416.5016.5016.5016.5015.13-
Jul 4, 202416.5516.5516.5516.5515.16-
Jul 3, 202416.4816.4816.4816.4815.10-
Jul 2, 202416.2416.2416.2416.2414.88-
Jul 1, 202416.1916.1916.1916.1914.84-
Jun 28, 2024 0.406738 Dividend
Jun 28, 202416.6616.6616.6616.6615.27-
Jun 27, 202416.6616.6616.6616.6614.83-
Jun 26, 202416.6716.6716.6716.6714.84-
Jun 25, 202416.6616.6616.6616.6614.84-
Jun 24, 202416.4916.4916.4916.4914.68-
Jun 21, 202416.4816.4816.4816.4814.68-
Jun 20, 202416.3216.3216.3216.3214.54-
Jun 19, 202416.3016.3016.3016.3014.52-
Jun 18, 202416.2916.2916.2916.2914.51-
Jun 17, 202416.2216.2216.2216.2214.45-
Jun 14, 202416.1216.1216.1216.1214.36-
Jun 13, 202416.1316.4516.1316.4514.6512

Related Tickers

BFK BlackRock Municipal Income Trust
9.50
-0.31%
 
NDMO Nuveen Dynamic Municipal Opportunities Fund
10.08
-1.25%
 
PML PIMCO Municipal Income Fund II
7.37
-0.81%
 
IIM Invesco Value Municipal Income Trust
11.66
-0.34%
 
NAD Nuveen Quality Municipal Income Fund
11.23
-0.22%
 
NEA Nuveen AMT-Free Quality Municipal Income Fund
10.82
-0.71%
 
CEF Sprott Physical Gold and Silver Trust
30.91
+0.82%
 
PTY PIMCO Corporate & Income Opportunity Fund
13.64
-0.44%
 
ADX Adams Diversified Equity Fund, Inc.
20.72
-0.62%
 
BXSL Blackstone Secured Lending Fund
31.63
-0.66%