Carlyle Secured Lending

CGBD
🏛️ usa →
12.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.05 13.05 13.05 13.05 8.2K
09:32 13.06 13.06 13.03 13.03 0.4K
09:34 13.04 13.06 13.04 13.06 0.3K
09:35 13.05 13.05 13.05 13.05 0.9K
09:36 13.04 13.04 13.03 13.03 2.4K
09:37 13.06 13.06 13.04 13.04 1.2K
09:39 13.04 13.05 13.04 13.04 1.8K
09:40 13.04 13.06 13.04 13.04 1.4K
09:42 13.07 13.07 13.04 13.04 0.4K
09:43 13.07 13.07 13.03 13.03 0.7K
09:44 13.03 13.03 13.03 13.03 3.9K
09:45 13.06 13.11 13.06 13.09 2.3K
09:46 13.08 13.09 13.08 13.09 1.0K
09:47 13.11 13.11 13.11 13.11 0.4K
09:48 13.10 13.10 13.10 13.10 1.2K
09:49 13.12 13.12 13.10 13.10 4.5K
09:50 13.10 13.10 13.10 13.10 0.3K
09:51 13.10 13.10 13.10 13.10 0.6K
09:52 13.09 13.09 13.09 13.09 0.2K
09:53 13.09 13.09 13.08 13.08 1.6K
09:54 13.09 13.09 13.09 13.09 0.2K
09:55 13.08 13.08 13.08 13.08 0.3K
09:56 13.09 13.09 13.09 13.09 0.3K
09:57 13.08 13.08 13.08 13.08 0.2K
09:58 13.07 13.07 13.06 13.06 4.9K
10:01 13.06 13.06 13.06 13.06 0.5K
10:02 13.07 13.07 13.07 13.07 0.7K
10:05 13.09 13.10 13.09 13.10 7.9K
10:07 13.10 13.10 13.10 13.10 1.1K
10:08 13.08 13.08 13.08 13.08 4.0K
10:09 13.09 13.09 13.09 13.09 0.3K
10:10 13.10 13.10 13.08 13.09 1.7K
10:11 13.09 13.09 13.09 13.09 0.5K
10:12 13.09 13.09 13.09 13.09 0.8K
10:13 13.10 13.10 13.10 13.10 1.2K
10:14 13.10 13.10 13.10 13.10 0.2K
10:17 13.11 13.13 13.10 13.13 1.5K
10:19 13.11 13.13 13.11 13.13 0.8K
10:20 13.11 13.11 13.11 13.11 0.3K
10:21 13.13 13.13 13.13 13.13 1.2K
10:22 13.14 13.17 13.14 13.17 1.9K
10:23 13.19 13.19 13.17 13.17 0.4K
10:24 13.17 13.17 13.15 13.15 0.2K
10:25 13.17 13.17 13.16 13.16 0.3K
10:26 13.16 13.16 13.14 13.14 1.0K
10:27 13.14 13.14 13.12 13.12 1.1K
10:31 13.15 13.15 13.15 13.15 0.2K
10:32 13.15 13.15 13.15 13.15 0.7K
10:34 13.17 13.17 13.17 13.17 0.4K
10:35 13.17 13.17 13.17 13.17 0.4K
10:36 13.17 13.17 13.17 13.17 0.2K
10:39 13.17 13.18 13.17 13.17 0.5K
10:40 13.17 13.17 13.17 13.17 0.5K
10:42 13.18 13.18 13.18 13.18 0.2K
10:43 13.18 13.18 13.18 13.18 0.2K
10:45 13.17 13.18 13.17 13.18 0.8K
10:47 13.17 13.17 13.16 13.16 2.8K
10:48 13.17 13.17 13.17 13.17 0.1K
10:49 13.17 13.17 13.17 13.17 0.3K
10:50 13.17 13.17 13.14 13.14 6.0K
10:51 13.14 13.16 13.14 13.16 10.0K
10:53 13.18 13.18 13.18 13.18 11.1K
10:54 13.19 13.19 13.18 13.18 0.8K
10:55 13.16 13.16 13.16 13.16 0.9K
10:56 13.18 13.18 13.18 13.18 6.2K
10:58 13.18 13.20 13.18 13.20 9.3K
11:00 13.19 13.20 13.19 13.19 5.6K
11:01 13.18 13.18 13.18 13.18 0.3K
11:05 13.17 13.17 13.17 13.17 0.5K
11:06 13.19 13.20 13.19 13.20 2.9K
11:07 13.20 13.21 13.20 13.21 0.9K
11:09 13.19 13.20 13.19 13.20 2.6K
11:10 13.20 13.21 13.20 13.21 1.5K
11:11 13.21 13.21 13.21 13.21 1.2K
11:12 13.21 13.21 13.21 13.21 1.1K
11:13 13.22 13.22 13.22 13.22 8.7K
11:14 13.19 13.19 13.19 13.19 1.7K
11:15 13.20 13.20 13.20 13.20 1.3K
11:17 13.20 13.20 13.20 13.20 1.1K
11:20 13.19 13.19 13.19 13.19 0.1K
11:21 13.21 13.21 13.21 13.21 0.3K
11:22 13.20 13.20 13.20 13.20 0.1K
11:23 13.19 13.20 13.19 13.20 0.7K
11:26 13.20 13.20 13.20 13.20 1.2K
11:30 13.18 13.18 13.18 13.18 1.5K
11:31 13.17 13.17 13.17 13.17 2.2K
11:32 13.17 13.17 13.17 13.17 0.2K
11:34 13.18 13.18 13.18 13.18 1.6K
11:35 13.18 13.18 13.18 13.18 0.4K
11:36 13.17 13.19 13.17 13.19 0.9K
11:38 13.19 13.19 13.19 13.19 1.3K
11:40 13.18 13.18 13.18 13.18 1.0K
11:41 13.18 13.18 13.18 13.18 0.2K
11:45 13.19 13.19 13.19 13.19 0.2K
11:46 13.18 13.19 13.18 13.19 0.4K
11:50 13.17 13.17 13.17 13.17 1.2K
11:52 13.17 13.18 13.17 13.18 1.1K
11:54 13.19 13.19 13.19 13.19 0.4K
11:55 13.19 13.20 13.19 13.20 4.8K
11:56 13.19 13.19 13.19 13.19 2.5K
12:05 13.19 13.19 13.19 13.19 1.0K
12:06 13.18 13.18 13.18 13.18 1.3K
12:08 13.18 13.18 13.18 13.18 0.2K
12:10 13.16 13.17 13.16 13.17 2.1K
12:12 13.15 13.15 13.15 13.15 1.2K
12:14 13.15 13.15 13.15 13.15 5.3K
12:15 13.15 13.16 13.15 13.16 0.3K
12:16 13.15 13.15 13.15 13.15 0.4K
12:17 13.14 13.15 13.14 13.15 0.7K
12:19 13.14 13.14 13.14 13.14 0.1K
12:20 13.15 13.15 13.14 13.14 0.8K
12:23 13.14 13.14 13.14 13.14 1.0K
12:25 13.13 13.13 13.13 13.13 0.3K
12:26 13.14 13.14 13.13 13.13 0.8K
12:30 13.16 13.16 13.16 13.16 1.4K
12:31 13.16 13.16 13.16 13.16 2.0K
12:32 13.16 13.16 13.16 13.16 0.3K
12:33 13.15 13.15 13.15 13.15 0.5K
12:34 13.16 13.16 13.16 13.16 2.1K
12:35 13.16 13.16 13.16 13.16 3.8K
12:38 13.17 13.17 13.17 13.17 0.1K
12:39 13.17 13.18 13.17 13.18 4.7K
12:40 13.18 13.18 13.18 13.18 0.4K
12:41 13.18 13.18 13.17 13.17 2.5K
12:43 13.17 13.17 13.17 13.17 1.5K
12:45 13.16 13.16 13.16 13.16 2.4K
12:46 13.16 13.16 13.16 13.16 0.2K
12:47 13.15 13.15 13.15 13.15 0.2K
12:48 13.15 13.15 13.15 13.15 0.1K
12:49 13.16 13.16 13.15 13.15 2.6K
12:50 13.15 13.15 13.15 13.15 0.4K
12:52 13.15 13.15 13.14 13.14 0.6K
12:53 13.13 13.13 13.13 13.13 0.1K
12:55 13.13 13.14 13.13 13.13 8.1K
12:56 13.12 13.12 13.12 13.12 0.4K
12:59 13.13 13.13 13.13 13.13 0.8K
13:00 13.14 13.14 13.14 13.14 1.6K
13:02 13.14 13.14 13.14 13.14 0.3K
13:05 13.14 13.14 13.14 13.14 0.5K
13:07 13.14 13.14 13.14 13.14 0.3K
13:08 13.15 13.15 13.15 13.15 0.6K
13:11 13.15 13.16 13.15 13.16 2.4K
13:12 13.17 13.17 13.17 13.17 0.9K
13:14 13.17 13.18 13.17 13.18 1.0K
13:15 13.17 13.17 13.17 13.17 0.3K
13:18 13.17 13.17 13.17 13.17 0.3K
13:19 13.17 13.17 13.17 13.17 0.7K
13:20 13.16 13.16 13.14 13.14 1.7K
13:24 13.13 13.13 13.13 13.13 0.3K
13:30 13.14 13.14 13.13 13.13 2.5K
13:32 13.13 13.13 13.13 13.13 5.0K
13:34 13.14 13.14 13.14 13.14 1.4K
13:37 13.13 13.13 13.13 13.13 0.4K
13:39 13.14 13.14 13.14 13.14 1.1K
13:40 13.15 13.15 13.15 13.15 0.7K
13:42 13.15 13.15 13.15 13.15 0.5K
13:43 13.15 13.15 13.14 13.14 4.6K
13:48 13.13 13.13 13.13 13.13 1.6K
13:49 13.13 13.13 13.13 13.13 1.4K
13:52 13.13 13.13 13.13 13.13 0.2K
13:53 13.12 13.12 13.12 13.12 6.6K
13:55 13.11 13.11 13.10 13.10 1.8K
13:56 13.10 13.10 13.10 13.10 1.2K
13:57 13.10 13.10 13.10 13.10 1.4K
14:00 13.08 13.08 13.08 13.08 0.5K
14:02 13.08 13.08 13.08 13.08 0.1K
14:04 13.10 13.10 13.10 13.10 1.0K
14:05 13.09 13.09 13.09 13.09 2.2K
14:09 13.12 13.12 13.11 13.12 19.5K
14:10 13.12 13.12 13.12 13.12 0.2K
14:11 13.12 13.12 13.12 13.12 0.9K
14:15 13.12 13.12 13.12 13.12 1.3K
14:16 13.13 13.13 13.12 13.12 1.7K
14:20 13.13 13.13 13.13 13.13 0.3K
14:21 13.13 13.13 13.13 13.13 0.9K
14:22 13.13 13.13 13.13 13.13 3.0K
14:23 13.13 13.13 13.12 13.12 0.7K
14:24 13.12 13.12 13.12 13.12 0.4K
14:26 13.12 13.12 13.12 13.12 0.4K
14:29 13.12 13.12 13.12 13.12 0.4K
14:33 13.12 13.12 13.12 13.12 0.5K
14:34 13.12 13.12 13.11 13.11 4.7K
14:36 13.11 13.11 13.11 13.11 0.1K
14:37 13.11 13.11 13.11 13.11 1.0K
14:40 13.13 13.13 13.13 13.13 1.0K
14:41 13.12 13.12 13.12 13.12 1.7K
14:42 13.13 13.13 13.13 13.13 0.2K
14:45 13.13 13.13 13.13 13.13 0.6K
14:49 13.13 13.13 13.13 13.13 0.7K
14:50 13.13 13.14 13.13 13.13 2.0K
14:51 13.14 13.14 13.14 13.14 0.3K
14:52 13.13 13.13 13.12 13.12 2.6K
14:54 13.12 13.12 13.12 13.12 0.6K
14:59 13.13 13.14 13.13 13.14 1.7K
15:00 13.13 13.13 13.13 13.13 1.4K
15:01 13.13 13.14 13.13 13.14 0.3K
15:02 13.14 13.14 13.14 13.14 1.7K
15:03 13.13 13.13 13.13 13.13 0.8K
15:04 13.14 13.14 13.14 13.14 0.8K
15:06 13.14 13.15 13.13 13.15 9.8K
15:08 13.14 13.14 13.14 13.14 1.1K
15:10 13.13 13.14 13.13 13.14 5.2K
15:13 13.14 13.15 13.14 13.15 1.4K
15:14 13.14 13.14 13.14 13.14 2.1K
15:15 13.14 13.15 13.14 13.15 5.8K
15:19 13.16 13.16 13.16 13.16 0.3K
15:20 13.16 13.16 13.16 13.16 0.6K
15:21 13.15 13.15 13.15 13.15 9.1K
15:25 13.15 13.15 13.15 13.15 0.7K
15:26 13.15 13.16 13.15 13.16 8.9K
15:28 13.17 13.17 13.15 13.15 6.2K
15:30 13.16 13.16 13.16 13.16 1.8K
15:33 13.16 13.16 13.16 13.16 0.5K
15:34 13.16 13.16 13.16 13.16 2.2K
15:35 13.16 13.16 13.16 13.16 0.8K
15:36 13.16 13.16 13.16 13.16 1.0K
15:37 13.16 13.16 13.16 13.16 5.2K
15:38 13.16 13.16 13.16 13.16 0.2K
15:39 13.16 13.16 13.16 13.16 0.3K
15:40 13.16 13.16 13.16 13.16 3.4K
15:41 13.17 13.17 13.17 13.17 2.3K
15:42 13.16 13.16 13.16 13.16 7.5K
15:45 13.17 13.17 13.17 13.17 1.5K
15:46 13.18 13.18 13.18 13.18 4.7K
15:47 13.17 13.17 13.17 13.17 1.4K
15:48 13.17 13.17 13.17 13.17 0.4K
15:49 13.17 13.17 13.17 13.17 0.8K
15:50 13.18 13.18 13.18 13.18 3.2K
15:51 13.18 13.18 13.18 13.18 0.6K
15:52 13.18 13.19 13.18 13.19 4.2K
15:53 13.19 13.19 13.18 13.19 3.2K
15:54 13.19 13.19 13.19 13.19 1.0K
15:55 13.19 13.19 13.18 13.19 13.4K
15:56 13.19 13.19 13.19 13.19 4.2K
15:57 13.19 13.19 13.19 13.19 3.6K
15:58 13.19 13.19 13.18 13.19 7.1K
15:59 13.19 13.19 13.18 13.18 45.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available