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

NasdaqGM - Nasdaq Real Time Price USD

Chicago Atlantic BDC, Inc. (LIEN)

Compare
10.61
-0.13
(-1.21%)
At close: April 14 at 4:00:00 PM EDT
10.65
+0.04
+(0.38%)
After hours: April 14 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202510.6610.7510.6010.6110.615,800
Apr 11, 202510.6111.1310.6110.7110.715,500
Apr 10, 202510.8410.8510.4510.7910.796,100
Apr 9, 202510.9210.9910.8010.8110.816,900
Apr 8, 202510.8011.1510.7410.9710.975,100
Apr 7, 202510.7411.1510.5510.6510.6529,300
Apr 4, 202510.7811.0510.6010.7010.7047,800
Apr 3, 202511.2911.5710.9811.0611.0643,900
Apr 2, 202511.1111.1510.9011.0011.0016,600
Apr 1, 202511.2611.3510.8011.1111.1131,500
Mar 31, 202511.1611.5011.1511.2511.2517,800
Mar 28, 2025 0.34 Dividend
Mar 28, 202511.7511.7511.2511.4411.447,800
Mar 27, 202511.7512.1411.3612.0011.6614,300
Mar 26, 202511.5011.8511.5011.8411.5014,800
Mar 25, 202511.3511.8411.3111.3110.997,500
Mar 24, 202511.5511.7411.3611.3611.043,000
Mar 21, 202511.5111.8411.3611.5411.214,300
Mar 20, 202511.5011.6811.3211.3611.048,700
Mar 19, 202511.4111.8011.2811.5111.1823,500
Mar 18, 202511.6011.9411.1611.4711.1537,300
Mar 17, 202512.0112.0311.2211.6011.2839,000
Mar 14, 202511.3912.0711.2812.0111.6713,900
Mar 13, 202511.6011.6011.3111.4011.071,900
Mar 12, 202511.3711.3711.3711.3711.05-
Mar 11, 202511.4511.7011.3011.3711.057,900
Mar 10, 202511.7211.7211.1011.3511.0318,200
Mar 7, 202511.6312.1011.6211.7411.414,700
Mar 6, 202511.7511.9111.2511.6511.327,300
Mar 5, 202511.9812.1311.7711.8511.514,200
Mar 4, 202512.2112.2111.9712.0011.666,800
Mar 3, 202512.1212.2512.1012.1011.765,100
Feb 28, 202512.1912.2612.1512.2011.853,100
Feb 27, 202512.1812.3312.1812.2811.938,000
Feb 26, 202512.3212.3412.0612.3411.9910,500
Feb 25, 202512.4512.4812.3212.4812.131,700
Feb 24, 202512.4512.6512.4012.5512.204,000
Feb 21, 202512.3812.4612.0212.2211.874,400
Feb 20, 202512.3012.5012.2712.2711.925,100
Feb 19, 202512.1412.6512.1312.2711.9210,400
Feb 18, 202512.2412.4712.0212.0611.723,900
Feb 14, 202512.0512.2312.0212.2311.882,900
Feb 13, 202512.3012.3012.0712.0811.744,700
Feb 12, 202511.7012.0411.7012.0411.7020,100
Feb 11, 202511.6511.9011.6311.6311.305,400
Feb 10, 202511.6311.6311.6311.6311.30-
Feb 7, 202511.6211.6911.6211.6311.301,400
Feb 6, 202511.6311.7111.6211.6211.292,400
Feb 5, 202511.6011.6811.6011.6211.291,800
Feb 4, 202511.6211.6811.6111.6211.292,200
Feb 3, 202511.5911.7311.4411.7311.403,000
Jan 31, 202511.4811.4811.3011.3811.061,500
Jan 30, 202511.4511.5711.4511.5711.244,000
Jan 29, 202511.2911.4411.1911.3711.054,600
Jan 28, 202511.1911.2711.1211.1810.864,400
Jan 27, 202511.1411.2711.0111.0110.703,700
Jan 24, 202511.3311.3310.9711.0010.6913,600
Jan 23, 202511.0011.1310.9211.0510.743,800
Jan 22, 202510.9111.1610.9111.0010.692,400
Jan 21, 202511.1811.1810.9110.9410.634,300
Jan 17, 202511.0111.5110.7011.0010.698,400
Jan 16, 202510.9612.0110.8311.0810.7713,300
Jan 15, 202511.1211.2510.9010.9210.6121,700
Jan 14, 202511.5011.5811.0711.1110.8010,400
Jan 13, 202511.5911.6311.2211.3211.002,800
Jan 10, 202511.6811.9911.2311.3311.0112,800
Jan 8, 202512.1412.2311.7012.0011.669,900
Jan 7, 202512.3112.5412.0312.1711.833,500
Jan 6, 202512.1312.5412.0512.5412.187,400
Jan 3, 202512.3012.5412.0712.5412.188,200
Jan 2, 202512.2012.5611.8812.5612.208,100
Dec 31, 202411.6612.5710.9912.1911.8436,600
Dec 30, 202412.1712.4911.0611.4311.1122,100
Dec 27, 202412.3512.8712.0712.0711.732,600
Dec 26, 202412.5012.5012.0712.1611.824,200
Dec 24, 202412.3412.3412.3412.3411.99900
Dec 23, 202412.2612.4912.0012.2711.939,400
Dec 20, 202412.1712.8812.1712.3512.001,700
Dec 19, 2024 0.34 Dividend
Dec 19, 202412.5812.5812.2112.2311.887,500
Dec 18, 202413.0313.2412.7712.9912.2918,800
Dec 17, 202412.9612.9612.8012.8012.111,800
Dec 16, 202412.8612.9912.8012.8112.122,900
Dec 13, 202413.0313.0312.7812.7812.09700
Dec 12, 202412.7712.7712.7712.7712.081,300
Dec 11, 202412.7712.7712.7712.7712.081,400
Dec 10, 202412.9813.0612.9012.9012.214,600
Dec 9, 202413.0413.0412.8112.8312.145,100
Dec 6, 202413.0513.0512.7012.7812.1022,600
Dec 5, 202413.0013.0012.8412.9812.292,600
Dec 4, 202412.9012.9812.8112.9812.28900
Dec 3, 202413.0013.0012.7412.8312.1441,800
Dec 2, 202412.8012.9012.7612.8512.165,400
Nov 29, 202412.8812.8812.8012.8012.11400
Nov 27, 202412.9012.9212.7412.7412.061,200
Nov 26, 202412.6512.9912.6512.8812.195,900
Nov 25, 202412.9212.9512.7312.7312.045,700
Nov 22, 202412.9513.0012.7612.8712.18600
Nov 21, 202412.9413.0012.8312.9112.225,400
Nov 20, 202412.8812.9412.8312.8312.143,800
Nov 19, 202412.9212.9212.9212.9212.23500
Nov 18, 202413.2413.2412.9013.0412.3410,600
Nov 15, 202412.8313.0512.8313.0412.346,900
Nov 14, 202412.9012.9412.6112.6111.934,000
Nov 13, 202412.7912.8512.6312.8412.155,300
Nov 12, 202412.6512.8912.6112.8412.1511,000
Nov 11, 202412.7412.8912.7112.7612.078,900
Nov 8, 202412.9512.9512.7112.7512.068,100
Nov 7, 202412.8312.8312.8212.8212.131,100
Nov 6, 202412.9212.9212.8112.8912.201,800
Nov 5, 202412.8112.9712.8112.9312.232,900
Nov 4, 202412.8712.9812.8712.9812.28800
Nov 1, 202413.0013.1412.8513.0012.307,300
Oct 31, 202412.9113.0012.7812.8512.167,600
Oct 30, 202412.8813.0012.8812.9212.234,700
Oct 29, 202412.9612.9812.8712.9412.2511,900
Oct 28, 202412.9913.0012.9812.9812.281,400
Oct 25, 202412.9713.0012.9713.0012.302,300
Oct 24, 202412.9612.9612.9612.9612.26500
Oct 23, 202412.9613.0012.9613.0012.301,100
Oct 22, 202412.8913.0012.8913.0012.303,900
Oct 21, 202413.1213.2512.9612.9612.266,000
Oct 18, 202413.0713.3213.0713.2012.497,100
Oct 17, 202413.0913.1413.0113.0912.394,900
Oct 16, 202413.1213.3113.0313.1912.497,900
Oct 15, 202413.3213.3212.9813.2412.539,000
Oct 14, 202412.8513.3812.7913.2312.5237,800
Oct 11, 202412.9012.9712.8012.8012.1132,600
Oct 10, 202412.7512.8912.7312.8912.2022,900
Oct 9, 202412.4812.8712.4812.7412.0635,200
Oct 8, 202412.4612.5712.3512.5711.8944,700
Oct 7, 202412.0012.5512.0012.4011.7351,000
Oct 4, 202412.1512.2711.6511.9011.2677,800
Oct 3, 202411.0912.5011.0211.7511.1242,700
Oct 2, 202411.2011.2011.0011.0510.464,700
Oct 1, 202410.5410.8010.5410.7310.164,900
Sep 30, 202410.6010.7010.6010.6410.074,100
Sep 27, 202410.7710.7710.5510.7710.196,700
Sep 26, 202410.9910.9910.7810.7810.202,600
Sep 25, 202410.7910.8210.7710.7710.197,900
Sep 24, 202411.2711.2710.8510.8510.2746,000
Sep 23, 202411.3511.4711.2711.2710.663,700
Sep 20, 202411.5811.5811.4011.4310.829,000
Sep 19, 2024 0.25 Dividend
Sep 19, 202411.7111.7211.3411.6010.987,700
Sep 18, 202411.9511.9911.7411.7410.878,800
Sep 17, 202411.7211.9311.7211.9211.0412,200
Sep 16, 202411.4911.7311.4511.6710.815,900
Sep 13, 202411.3811.4811.3811.3810.541,100
Sep 12, 202411.4311.4311.3811.3810.542,300
Sep 11, 202411.4711.4911.3811.3810.541,500
Sep 10, 202411.2011.4611.2011.4610.611,500
Sep 9, 202411.3611.4511.1111.4510.605,300
Sep 6, 202411.4611.4611.4611.4610.61300
Sep 5, 202411.4611.4711.4611.4610.61800
Sep 4, 202411.3611.4011.3611.4010.56900
Sep 3, 202411.4411.4411.3911.3910.551,100
Aug 30, 202411.4711.4711.4611.4610.61700
Aug 29, 202411.4111.4811.4111.4810.63600
Aug 28, 202411.4111.4311.4111.4210.581,600
Aug 27, 202411.4711.4911.4011.4810.635,500
Aug 26, 202411.5211.5511.5211.5510.70700
Aug 23, 202411.4511.5211.4311.5210.675,800
Aug 22, 202411.5211.5211.5211.5210.67300
Aug 21, 202411.4911.5211.4811.4810.631,200
Aug 20, 202411.4011.5211.4011.4810.633,100
Aug 19, 202411.4311.4511.4311.4410.593,800
Aug 16, 202411.4111.5311.4111.5310.684,000
Aug 15, 202411.5611.5611.4311.5310.683,000
Aug 14, 202411.5911.7011.5911.7010.841,100
Aug 13, 202411.5811.7611.5811.7610.892,400
Aug 12, 202411.5311.7911.5311.5910.731,900
Aug 9, 202411.8011.8011.4011.6010.747,700
Aug 8, 202411.7412.0011.7411.9011.024,900
Aug 7, 202412.0012.0011.7511.9011.024,600
Aug 6, 202411.7411.9811.5911.9711.091,700
Aug 5, 202411.7511.7511.4111.7510.888,800
Aug 2, 202411.8011.9711.7411.9311.052,900
Aug 1, 202411.8811.8811.7611.8010.933,100
Jul 31, 202411.7311.9911.6911.9911.105,300
Jul 30, 202411.6811.8411.6811.8310.963,400
Jul 29, 202411.8911.9011.6411.6510.794,200
Jul 26, 202411.3312.0011.3311.9011.025,500
Jul 25, 202411.8512.0011.8312.0011.112,700
Jul 24, 202411.6511.8511.6511.8510.971,500
Jul 23, 202412.0012.0011.9312.0011.111,400
Jul 22, 202411.7012.1011.7012.0011.113,200
Jul 19, 202412.0512.1411.9511.9711.095,400
Jul 18, 202411.9911.9911.5011.9011.024,000
Jul 17, 202411.9011.9011.7411.8811.002,300
Jul 16, 202411.8411.8411.7311.8410.961,100
Jul 15, 202411.6811.8911.3111.8911.016,600
Jul 12, 202411.8411.9711.7111.8010.932,300
Jul 11, 202411.8211.8211.6811.6810.811,600
Jul 10, 202411.6011.9111.5611.8110.942,300
Jul 9, 202411.6511.9811.4011.6310.772,000
Jul 8, 202411.4811.6011.4111.4710.623,500
Jul 5, 202411.9011.9011.3311.5510.704,800
Jul 3, 202411.3012.0911.3011.7310.865,000
Jul 2, 202411.5611.5611.2611.2710.449,000
Jul 1, 202411.7111.8111.5011.5610.717,500
Jun 28, 202411.8711.8811.6211.8210.957,000
Jun 27, 202411.8711.8811.6911.7010.844,300
Jun 26, 202411.6311.8811.6211.8310.964,500
Jun 25, 202411.9711.9711.6111.7410.8721,300
Jun 24, 202411.9812.0011.6711.9911.1011,400
Jun 21, 202412.0112.4311.9012.0611.177,300
Jun 20, 2024 0.25 Dividend
Jun 20, 202412.0112.3311.5811.6010.7446,500
Jun 18, 202411.8012.4511.6012.3811.2368,500
Jun 17, 202411.8911.8911.7011.7010.6225,600
Jun 14, 202411.6211.8511.6211.8510.7524,100
Jun 13, 202411.5911.7411.5911.7010.623,600
Jun 12, 202411.7311.7411.6511.7010.625,900
Jun 11, 202411.7711.8911.5611.6410.5620,100
Jun 10, 202411.5411.8611.4211.8110.7116,700
Jun 7, 202411.4311.7111.4311.4510.3916,700
Jun 6, 202411.2811.4411.2811.4210.362,600
Jun 5, 202411.4311.4411.3211.4010.342,100
Jun 4, 202411.2611.4411.2111.3910.3421,000
Jun 3, 202411.3911.3911.2511.3710.3224,300
May 31, 202411.3911.4011.2911.3510.307,700
May 30, 202411.2611.4011.2511.3510.306,200
May 29, 202411.2211.3011.2211.2610.225,500
May 28, 202411.2411.3711.2111.3010.2526,000
May 24, 202411.2111.5411.2111.3710.324,800
May 23, 202411.3011.4811.2511.3110.272,700
May 22, 202411.2311.4911.2311.3710.3214,700
May 21, 202411.4011.6011.3911.4110.358,900
May 20, 202411.2211.4011.2111.3110.267,000
May 17, 202411.5511.5511.2211.2210.184,400
May 16, 202411.5011.6311.3511.3510.302,900
May 15, 202411.5111.6611.3411.4810.425,600
May 14, 202411.3811.4411.3811.4410.381,200
May 13, 202411.3711.5011.2111.3310.2810,800
May 10, 202411.4911.4911.2811.3010.255,200
May 9, 202411.3911.3911.3111.3210.278,900
May 8, 202411.4011.4011.3511.4010.352,900
May 7, 202411.2411.4111.2411.4010.349,600
May 6, 202411.2311.3311.2311.3010.255,500
May 3, 202411.0211.2911.0211.1710.145,300
May 2, 202411.1611.3011.0311.1910.1511,500
May 1, 202411.0711.1511.0111.1410.116,100
Apr 30, 202411.0011.3011.0011.3010.2515,900
Apr 29, 202411.1511.1511.0011.0510.0210,600
Apr 26, 202411.2211.2211.0211.1810.144,800
Apr 25, 202411.0811.1111.0811.1110.08400
Apr 24, 202411.1611.1611.0811.0810.062,300
Apr 23, 202411.0911.1110.9011.1110.0817,300
Apr 22, 202410.8211.1910.8211.0710.0458,900
Apr 19, 202410.6010.9610.5110.969.9415,000
Apr 18, 202410.6010.8710.4910.739.7440,700
Apr 17, 202410.6810.6810.3210.409.4412,700
Apr 16, 202410.2210.2210.1710.199.252,100
Apr 15, 202410.0310.3010.0010.169.2215,300

Related Tickers

JHI John Hancock Investors Trust
12.68
+0.32%
 
JHS John Hancock Income Securities Trust
10.87
+0.54%
 
FLC Flaherty & Crumrine Total Return Fund Inc.
15.73
+0.58%
 
WHF WhiteHorse Finance, Inc.
9.22
+2.22%
 
KBDC Kayne Anderson BDC, Inc.
15.26
+1.33%
 
0QN.BE Ares Management Corp
121.02
-0.40%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
202.00
0.00%
 
MFC.BK MFC Asset Management Public Company Limited
24.50
+0.41%
 
2T7.SG Tatton Asset Management plc
6.45
+0.78%
 
FTV.L Foresight VCT Ord
75.50
0.00%