Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Kayne Anderson BDC, Inc. (KBDC)

Compare
15.38
+0.77
+(5.27%)
At close: April 9 at 4:00:02 PM EDT
15.10
-0.28
(-1.82%)
After hours: April 9 at 5:59:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202514.5015.5513.9315.3815.38283,200
Apr 8, 202515.5515.7014.6014.6114.61330,100
Apr 7, 202515.4315.7514.9515.2415.24304,300
Apr 4, 202516.2016.2115.5615.7215.72537,600
Apr 3, 202516.1716.4516.1716.3216.32106,300
Apr 2, 202516.2116.3916.2116.3716.3788,100
Apr 1, 202516.1616.3116.1016.2116.21196,200
Mar 31, 2025 0.40 Dividend
Mar 31, 202516.2816.3716.0916.2216.22145,000
Mar 28, 202516.7816.7816.4716.5116.11129,000
Mar 27, 202516.7516.8016.7016.7116.31104,200
Mar 26, 202516.6016.7816.6016.7216.3178,900
Mar 25, 202516.6516.7216.6116.6416.2464,000
Mar 24, 202516.7216.7716.6216.6616.26100,700
Mar 21, 202516.7516.8816.6516.7116.31114,300
Mar 20, 202516.7616.8916.7516.7716.36106,400
Mar 19, 202516.7916.9816.7516.7916.38190,200
Mar 18, 202516.7516.8716.7316.8016.39201,000
Mar 17, 202516.6316.7516.6216.7416.33134,800
Mar 14, 202516.5516.6816.5116.5816.18160,800
Mar 13, 202516.5316.7716.4116.4816.08135,400
Mar 12, 202516.5716.5916.3816.5216.12207,300
Mar 11, 202516.5516.7516.3616.4516.05241,500
Mar 10, 202516.4316.6616.3416.4516.05400,100
Mar 7, 202516.0816.4816.0816.3915.99192,100
Mar 6, 202516.3416.3516.0416.0715.68191,600
Mar 5, 202516.6416.9216.1816.2515.86294,300
Mar 4, 202516.8817.0016.4116.4316.03405,100
Mar 3, 2025 0.10 Dividend
Mar 3, 202517.3817.3816.9817.0216.61110,800
Feb 28, 202517.2517.4017.1517.3816.8687,700
Feb 27, 202517.4517.5017.2317.2316.72142,000
Feb 26, 202517.5617.6017.3817.4216.90198,200
Feb 25, 202517.3217.4417.3117.4016.88207,600
Feb 24, 202517.4917.4917.2717.2916.77136,400
Feb 21, 202517.5117.6417.2917.4016.88138,600
Feb 20, 202517.5517.6517.4117.4816.96115,300
Feb 19, 202517.8917.9117.5117.5517.03285,200
Feb 18, 202517.6417.9917.6217.9217.39118,500
Feb 14, 202517.4117.7617.4117.6217.0991,200
Feb 13, 202517.3017.4417.2417.4216.9073,300
Feb 12, 202517.2017.4117.2017.3116.7981,000
Feb 11, 202517.2517.4817.1717.2916.7794,300
Feb 10, 202517.2117.2917.0917.2116.7099,100
Feb 7, 202517.1617.3517.0217.1316.6244,600
Feb 6, 202517.2517.2617.1517.2216.7139,100
Feb 5, 202517.2617.3517.1717.2916.7763,000
Feb 4, 202517.3117.3417.1917.3316.8158,300
Feb 3, 202517.2717.3317.0817.2516.7470,300
Jan 31, 202517.1017.3217.0817.3016.7870,100
Jan 30, 202516.9517.1516.9217.0816.5788,300
Jan 29, 202517.0017.1616.8816.9616.4591,500
Jan 28, 202517.1817.2817.0017.0216.5171,000
Jan 27, 202516.8317.2016.8317.1916.68219,500
Jan 24, 202516.7816.8416.6616.8216.32171,200
Jan 23, 202516.7016.7316.6516.6916.1986,900
Jan 22, 202516.7516.8016.6416.7016.20112,100
Jan 21, 202516.6916.9216.6916.7116.21217,000
Jan 17, 202516.7416.7516.6516.6916.1995,500
Jan 16, 202516.5316.7116.5316.6916.1964,700
Jan 15, 202516.8116.8116.5216.5216.0366,300
Jan 14, 202516.5216.7016.4816.6516.1551,900
Jan 13, 202516.5216.6516.3516.5216.03150,700
Jan 10, 202516.8516.8516.5516.5516.0694,800
Jan 8, 202516.7016.7516.6216.7016.2094,700
Jan 7, 202516.7016.8916.6016.7016.20109,900
Jan 6, 202516.9516.9516.6516.6616.1691,600
Jan 3, 202516.6916.8016.6416.7616.2667,300
Jan 2, 202516.6516.7416.5816.6916.1944,500
Dec 31, 2024 0.40 Dividend
Dec 31, 202416.5316.6816.4916.5416.0547,300
Dec 30, 202416.7517.0016.7216.9116.0244,300
Dec 27, 202416.9217.0516.7016.7515.8767,700
Dec 26, 202416.6716.9716.6216.8315.9460,200
Dec 24, 202416.6016.7816.5116.5815.70116,900
Dec 23, 202416.7816.7816.4716.5815.7085,900
Dec 20, 202416.5016.6916.4716.6315.75177,200
Dec 19, 202416.5016.6416.4116.4315.56122,900
Dec 18, 202416.6216.8516.4316.4315.56104,500
Dec 17, 202416.9416.9716.5116.6215.74161,700
Dec 16, 202416.9517.0516.8416.9316.0480,000
Dec 13, 202417.0517.2216.9817.0016.10159,100
Dec 12, 202416.8717.0016.7516.9816.0871,600
Dec 11, 202417.0717.0716.7416.7815.8989,700
Dec 10, 202416.9017.2016.9016.9316.0445,700
Dec 9, 202416.8417.0916.8316.9416.0568,000
Dec 6, 202417.0017.0216.6616.7615.8837,400
Dec 5, 2024 0.10 Dividend
Dec 5, 202416.8017.2116.8016.9716.07100,300
Dec 4, 202416.7516.9916.6316.8715.8896,400
Dec 3, 202416.9517.0516.5116.7115.73166,800
Dec 2, 202416.8416.9816.7016.9815.9962,200
Nov 29, 202416.6516.8016.6016.7515.77135,000
Nov 27, 202416.5516.6516.5216.6015.6320,500
Nov 26, 202416.5216.6916.5116.5515.5835,100
Nov 25, 202416.6016.6716.5316.5815.6167,600
Nov 22, 202416.4816.6016.3216.4515.4975,200
Nov 21, 202416.2016.4516.1516.3515.4090,300
Nov 20, 202416.3516.3916.0616.1515.21153,900
Nov 19, 202416.4416.4516.2316.2515.30178,500
Nov 18, 202416.6316.6916.3616.3815.42230,000
Nov 15, 202416.5516.6516.4516.6315.6647,100
Nov 14, 202416.6816.8016.5016.5515.5855,700
Nov 13, 202416.6316.7016.4116.6815.7135,200
Nov 12, 202416.4316.7016.4016.6515.6840,100
Nov 11, 202416.5116.6716.4016.5015.5440,000
Nov 8, 202416.6016.6716.4516.5115.5513,700
Nov 7, 202416.6416.7316.5016.6315.6632,700
Nov 6, 202416.3016.6716.3016.6515.6875,900
Nov 5, 202416.0216.3716.0216.3015.359,400
Nov 4, 202416.3016.3316.0716.1215.1812,600
Nov 1, 202416.3416.4016.2316.2915.3424,200
Oct 31, 202416.0816.3516.0516.3315.3820,200
Oct 30, 202416.1016.2015.9716.0515.1140,100
Oct 29, 202416.0216.1515.9916.0615.1240,300
Oct 28, 202416.3716.4016.0616.1115.1728,200
Oct 25, 202416.4416.4916.3316.3515.4017,800
Oct 24, 202416.2016.4016.1616.3615.4027,500
Oct 23, 202416.1916.2316.1016.2015.2517,900
Oct 22, 202416.0116.2516.0116.2115.2619,600
Oct 21, 202416.0016.1015.9716.1015.1635,000
Oct 18, 202415.9916.0915.9616.0115.0717,900
Oct 17, 202415.8716.1015.8715.9515.0224,700
Oct 16, 202416.2216.2215.8616.0315.0933,800
Oct 15, 202416.0416.1915.9316.1115.1723,200
Oct 14, 202416.1316.1315.9215.9715.0417,100
Oct 11, 202416.0516.0815.9616.0415.1013,200
Oct 10, 202416.1016.1015.9015.9915.0617,600
Oct 9, 202416.0016.0915.9016.0415.1017,400
Oct 8, 202415.9216.0515.8816.0515.1115,500
Oct 7, 202416.0316.0315.8815.9315.0012,500
Oct 4, 202416.0716.1515.9315.9815.0524,900
Oct 3, 202416.0216.1315.9216.0215.0839,900
Oct 2, 202415.8516.0015.8515.9915.0630,600
Oct 1, 202416.1116.1615.8515.8514.9252,800
Sep 30, 2024 0.40 Dividend
Sep 30, 202415.9016.2415.8316.2115.2635,000
Sep 27, 202416.1916.2316.1516.2314.9113,400
Sep 26, 202416.0616.2316.0616.1514.8316,000
Sep 25, 202416.2416.2516.0116.0114.7019,900
Sep 24, 202416.2516.2516.1016.1814.8612,400
Sep 23, 202416.3516.3516.1416.2514.927,400
Sep 20, 202416.3216.3316.1616.2414.919,200
Sep 19, 202416.1416.3416.1316.2514.9219,800
Sep 18, 202416.0316.2016.0016.1414.8220,500
Sep 17, 202416.2516.2515.9015.9914.6928,000
Sep 16, 202416.3116.3316.0616.2114.8927,600
Sep 13, 202416.3616.3916.2216.2714.946,500
Sep 12, 202416.2016.3516.2016.2314.9110,100
Sep 11, 202416.1516.2216.0516.2214.9016,800
Sep 10, 202416.1616.1816.0916.1714.859,500
Sep 9, 202416.1016.3616.0216.1614.8418,200
Sep 6, 202416.1516.2316.0216.0514.7416,300
Sep 5, 202416.0516.1516.0116.1214.8115,500
Sep 4, 202416.2916.3916.0516.1414.8216,900
Sep 3, 202416.3016.3016.1416.2314.9115,200
Aug 30, 202416.1316.2916.1116.2514.9223,200
Aug 29, 202416.2516.3016.0116.2914.9642,200
Aug 28, 202416.2016.2516.0616.2014.8813,400
Aug 27, 202416.1516.2516.1016.2214.9017,900
Aug 26, 202416.3916.4016.1516.1514.8346,900
Aug 23, 202416.1616.3716.0016.3715.0330,700
Aug 22, 202416.0516.0915.8116.0614.7528,400
Aug 21, 202416.0916.1315.9516.0114.7051,800
Aug 20, 202416.1816.2716.0016.0114.7037,100
Aug 19, 202416.1116.2916.0516.2214.9028,100
Aug 16, 202415.9116.2815.9116.2014.8835,700
Aug 15, 202415.9916.1515.9116.0014.6931,300
Aug 14, 202415.9116.0015.9115.9914.6911,900
Aug 13, 202415.9916.2515.9015.9314.6342,800
Aug 12, 202415.9216.0015.8615.8614.5749,000
Aug 9, 202415.7616.0415.7615.9814.6847,000
Aug 8, 202415.8716.0115.6915.7014.4264,400
Aug 7, 202416.0916.0915.7915.8014.5140,000
Aug 6, 202415.9316.2915.9115.9614.6653,900
Aug 5, 202415.8516.2015.7015.9814.6836,800
Aug 2, 202416.1116.2015.9416.1314.8128,100
Aug 1, 202416.2516.4016.1916.2414.9117,500
Jul 31, 202416.0516.5016.0116.3114.9841,700
Jul 30, 202416.2416.2716.0116.1014.7943,900
Jul 29, 202416.2716.3316.1916.2314.9140,000
Jul 26, 202416.0016.5015.9616.2914.9665,100
Jul 25, 202416.2416.2415.9516.0014.6998,200
Jul 24, 202416.2016.2216.0016.2014.8850,900
Jul 23, 202416.1016.2515.8116.1814.8660,900
Jul 22, 202416.1516.2016.0516.1814.8611,500
Jul 19, 202415.9516.2015.9516.1514.8341,200
Jul 18, 202416.0316.0915.8815.9614.6643,700
Jul 17, 202416.1016.1916.0716.1114.8028,700
Jul 16, 202415.9016.1915.9016.1314.8138,800
Jul 15, 202415.9916.0615.8415.9914.6943,100
Jul 12, 202415.9516.1015.9215.9514.6521,300
Jul 11, 202415.9216.0215.9115.9114.6123,300
Jul 10, 202416.1016.1515.9515.9514.6545,300
Jul 9, 202416.3016.3216.0516.1014.7918,700
Jul 8, 202416.3016.3616.2516.3214.9916,500
Jul 5, 202416.3016.3316.2016.2714.949,200
Jul 3, 202416.2016.5016.0516.4015.06121,800
Jul 2, 202416.0216.1815.9016.1814.8634,300
Jul 1, 202415.9216.0215.8015.9614.6666,800
Jun 28, 2024 0.40 Dividend
Jun 28, 202416.0916.0915.8315.9514.65115,000
Jun 27, 202416.3516.4116.3016.4014.6948,700
Jun 26, 202416.4416.5016.3616.4414.7354,100
Jun 25, 202416.3516.4216.2716.4214.7124,500
Jun 24, 202416.2816.4816.2616.3514.6527,700
Jun 21, 202416.5316.5516.3016.3514.6525,500
Jun 20, 202416.5016.6216.3116.5514.8378,500
Jun 18, 202416.2516.5816.2516.5414.82136,100
Jun 17, 202416.0816.3416.0116.3414.64208,000
Jun 14, 202416.0016.3015.9216.1514.47104,100
Jun 13, 202416.4216.4315.9216.1314.45140,100
Jun 12, 202416.2016.4315.9416.4014.6983,100
Jun 11, 202416.1216.3016.1016.3014.6092,000
Jun 10, 202415.8216.2015.8216.1814.5064,200
Jun 7, 202415.8516.0915.7516.0914.4275,800
Jun 6, 202415.9216.0715.9216.0114.34113,200
Jun 5, 202416.0216.1015.9116.0014.34115,300
Jun 4, 202416.0616.1716.0516.1014.43126,100
Jun 3, 202416.0516.1716.0016.1114.4374,000
May 31, 202416.0516.1015.9816.0014.3473,300
May 30, 202416.0016.0815.8515.9814.32125,900
May 29, 202416.0016.2515.9416.0314.36132,500
May 28, 202416.0516.2516.0016.1214.44132,700
May 24, 202416.2016.2616.0116.1014.4379,800
May 23, 202416.3016.3316.1416.2014.52130,900
May 22, 202416.2516.4016.0016.3014.60872,900

Related Tickers

MSDL Morgan Stanley Direct Lending Fund
18.73
+5.28%
 
MSIF MSC Income Fund, Inc.
15.26
+7.77%
 
PSBD Palmer Square Capital BDC Inc.
13.24
+8.35%
 
RVT Royce Small-Cap Trust, Inc.
13.65
+9.20%
 
GBDC Golub Capital BDC, Inc.
14.07
+7.98%
 
MFIC MidCap Financial Investment Corporation
11.70
+11.75%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
8.20
+5.81%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.29
+5.51%
 
WDI Western Asset Diversified Income Fund
13.51
+3.92%
 
NCDL Nuveen Churchill Direct Lending Corp.
15.30
+4.15%