Carlyle Secured Lending Inc Historical Data - 6JR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Carlyle Secured Lending Inc (6JR)
Carlyle Secured Lending Inc (6JR) Historical

Carlyle Secured Lending Inc (6JR)

17.036

0.052

(0.31%)

Closed 27 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.176	1.04389086595	16.86	17.265999	16.579999	784	16.74026083	DE
4	0.700001	4.28502107523	16.335999	17.265999	16.25	329	16.63961286	DE
12	1.78	11.6675406397	15.256	17.265999	14.806	278	16.18460426	DE
26	2.73	19.0829022788	14.306	17.265999	13.614	356	15.10125329	DE
52	3.184	22.9858504187	13.852	17.265999	12.688	318	14.67438695	DE
156	3.184	22.9858504187	13.852	17.265999	12.688	318	14.67438695	DE
260	3.184	22.9858504187	13.852	17.265999	12.688	318	14.67438695	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	17.128	0.14	0.81	17.128	17.128	17.128	200
1719347160	16.989999	0.34	2.02	17.265999	17.265999	16.989999	49
1719260820	16.654	-0.18	-1.07	17.056	17.102	16.654	1682
1719001620	16.834	-0.01	-0.06	16.579999	16.834	16.579999	1290
1718915220	16.844	0	0.00	16.844	16.844	16.844	0
1718828820	16.844	-0.01	-0.04	16.86	16.86	16.844	115
1718742360	16.85	0.34	2.07	16.367999	16.85	16.367999	161
1718656020	16.508	0.04	0.24	16.803999	16.803999	16.508	205
1718396820	16.468	0	0.00	16.468	16.468	16.468	0
1718310420	16.468	-0.07	-0.45	16.36	16.468	16.36	348
1718224020	16.542	-0.14	-0.86	16.542	16.542	16.542	130
1718137620	16.686	0	0.00	16.686	16.686	16.686	0
1718051220	16.686	0	0.00	16.686	16.686	16.686	0
1717792020	16.686	0.32	1.96	16.686	16.686	16.686	18
1717705620	16.366	0.12	0.71	16.504	16.504	16.366	546
1717619220	16.25	-0.42	-2.52	16.251999	16.251999	16.25	72
1717532820	16.67	0.42	2.57	16.67	16.67	16.67	30
1717446420	16.251999	-0.2	-1.22	16.771999	16.771999	16.251999	8
1717187220	16.452	0.12	0.71	16.69	16.69	16.452	105
1717100820	16.335999	0.08	0.52	16.335999	16.335999	16.335999	170
1717014420	16.251999	0	0.00	16.251999	16.251999	16.251999	0
1716928020	16.251999	0	0.00	16.251999	16.251999	16.251999	0
1716841620	16.251999	0	0.00	16.251999	16.251999	16.251999	0
1716582420	16.251999	-0.3	-1.79	16.251999	16.251999	16.251999	1
1716496020	16.547999	0.21	1.26	16.547999	16.547999	16.547999	2
1716409620	16.341999	0.09	0.55	16.341999	16.341999	16.341999	20
1716323220	16.251999	0	0.00	16.251999	16.251999	16.251999	0
1716236820	16.251999	0	0.00	16.251999	16.251999	16.251999	0
1715977620	16.251999	-0.12	-0.76	16.251999	16.251999	16.251999	75
1715891220	16.376	-0.14	-0.87	16.274	16.376	16.274	201
1715804820	16.52	-0.29	-1.73	16.829999	16.829999	16.52	45
1715718420	16.809999	0.2	1.18	16.809999	16.809999	16.809999	100
1715631960	16.614	0.56	3.50	16.614	16.614	16.614	40
1715372820	16.052	0	0.00	16.052	16.052	16.052	0
1715286420	16.052	-0.36	-2.21	16.052	16.052	16.052	2
1715200020	16.414	0.3	1.89	16.414	16.414	16.414	30
1715113620	16.11	-0.19	-1.17	16.585999	16.585999	16.11	15
1715027220	16.3	0.16	1.00	16.218	16.3	16.122	157
1714767960	16.138	0	0.00	16.138	16.138	16.138	0
1714681560	16.138	-0.16	-0.99	16.396	16.396	16.138	77
1714508820	16.3	-0.06	-0.35	16.204	16.302	16.204	1800
1714422420	16.358	0.28	1.74	16.219999	16.358	16.219999	110
1714163220	16.078	0.02	0.11	16.078	16.078	16.078	400
1714076820	16.059999	0.18	1.12	16.315999	16.315999	16.059999	65
1713990420	15.882	-0.1	-0.61	15.882	15.882	15.882	318
1713903960	15.98	0.14	0.90	15.958	15.984	15.958	164
1713817560	15.838	0.31	2.00	15.778	15.838	15.778	411
1713558420	15.528	0	0.00	15.528	15.528	15.528	0
1713472020	15.528	-0.07	-0.44	15.228	15.528	15.228	201
1713385620	15.596	0.03	0.17	15.596	15.596	15.596	100
1713299220	15.57	0	0.00	15.57	15.57	15.57	0
1713212820	15.57	0.14	0.88	15.57	15.57	15.57	2
1712953620	15.434	0.63	4.24	15.658	15.658	15.434	1500
1712867160	14.806	0	0.00	14.806	14.806	14.806	0
1712780760	14.806	0	0.00	14.806	14.806	14.806	0
1712694360	14.806	0	0.00	14.806	14.806	14.806	0
1712607960	14.806	-0.26	-1.75	15.27	15.27	14.806	12
1712348820	15.07	-0.19	-1.27	15.09	15.09	15.07	723
1712262360	15.264	0.12	0.77	15.256	15.264	15.256	183
1712179560	15.148	0	0.00	15.148	15.148	15.148	0
1712093160	15.148	0	0.00	15.148	15.148	15.148	0
1711661160	15.148	0.17	1.12	15.148	15.148	15.148	40
1711574820	14.98	-0.19	-1.25	14.95	15.048	14.95	534

Carlyle Secured Lending

Garofalo Health Care

BNP Paribas Issuance

Region Pays de la Loire ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions