Carlyle Secured Lending, Inc. - Closed End Fund (CGBD)

Historical Prices For Carlyle Secured Lending, Inc. - Closed End Fund (CGBD)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	13.98	14.10	13.76	13.79	309,374	13.79
7/30/2025	14.10	14.25	13.87	13.98	536,958	13.98
7/29/2025	14.02	14.17	13.85	14.10	476,137	14.10
7/28/2025	14.20	14.30	13.96	13.98	416,751	13.98
7/25/2025	14.17	14.32	14.01	14.20	826,728	14.20
7/24/2025	14.01	14.14	13.93	13.96	424,013	13.96
7/23/2025	14.01	14.09	13.91	13.99	334,909	13.99
7/22/2025	13.85	14.01	13.84	13.99	231,194	13.99
7/21/2025	14.00	14.01	13.76	13.79	410,334	13.79
7/18/2025	14.20	14.25	13.86	13.97	449,789	13.97
7/17/2025	14.09	14.19	14.07	14.16	705,410	14.16
7/16/2025	14.12	14.20	14.02	14.10	501,439	14.10
7/15/2025	14.10	14.20	14.03	14.05	296,941	14.05
7/14/2025	14.12	14.15	14.04	14.10	233,336	14.10
7/11/2025	14.06	14.25	14.00	14.18	371,968	14.18
7/10/2025	13.90	14.49	13.90	14.12	682,388	14.12
7/09/2025	13.87	13.92	13.76	13.89	275,889	13.89
7/08/2025	13.78	13.91	13.78	13.84	222,552	13.84
7/07/2025	13.83	13.88	13.73	13.78	296,374	13.78
7/03/2025	13.78	13.98	13.77	13.92	311,184	13.92
7/02/2025	13.70	13.82	13.65	13.82	426,537	13.82
7/01/2025	13.63	13.82	13.55	13.66	339,817	13.66
6/30/2025	13.60	13.82	13.51	13.68	688,726	13.68
6/27/2025	14.12	14.12	13.87	13.92	764,489	13.52
6/26/2025	13.86	14.04	13.86	13.94	602,440	13.54
6/25/2025	13.89	13.96	13.82	13.86	275,374	13.46
6/24/2025	13.82	14.05	13.80	13.92	403,789	13.52
6/23/2025	13.86	13.86	13.57	13.71	481,113	13.32
6/20/2025	14.03	14.03	13.81	13.89	556,947	13.49
6/18/2025	13.82	14.01	13.80	13.94	597,911	13.54
6/17/2025	13.81	13.93	13.71	13.84	300,731	13.44
6/16/2025	13.95	14.06	13.80	13.81	370,162	13.41
6/13/2025	14.01	14.07	13.85	13.90	347,311	13.50
6/12/2025	14.10	14.10	14.01	14.08	300,954	13.68
6/11/2025	14.13	14.19	14.03	14.12	348,209	13.71
6/10/2025	14.14	14.19	14.05	14.12	342,124	13.71
6/09/2025	14.10	14.29	14.08	14.14	830,666	13.73
6/06/2025	13.90	14.12	13.87	14.02	336,777	13.62
6/05/2025	13.87	13.95	13.77	13.90	379,374	13.50
6/04/2025	14.10	14.10	13.87	13.90	296,282	13.50
6/03/2025	13.89	14.06	13.85	14.02	393,692	13.62
6/02/2025	13.98	14.09	13.83	13.89	361,878	13.49
5/30/2025	14.00	14.10	13.97	14.05	272,710	13.65
5/29/2025	14.05	14.16	13.99	14.09	287,159	13.69
5/28/2025	14.07	14.19	13.98	14.05	287,859	13.65
5/27/2025	14.00	14.10	13.81	14.09	370,497	13.69
5/23/2025	13.87	13.99	13.62	13.81	198,229	13.41
5/22/2025	13.91	13.98	13.75	13.81	400,696	13.41
5/21/2025	14.24	14.30	13.82	13.82	498,261	13.42
5/20/2025	14.37	14.48	14.30	14.33	335,565	13.92
5/19/2025	14.17	14.48	14.13	14.39	264,978	13.98
5/16/2025	14.03	14.31	14.03	14.24	226,465	13.83
5/15/2025	13.88	14.14	13.88	14.09	185,394	13.69
5/14/2025	14.18	14.39	13.83	13.89	530,442	13.49
5/13/2025	14.05	14.37	13.86	14.18	383,375	13.77
5/12/2025	14.00	14.44	13.94	14.00	645,135	13.60
5/09/2025	13.55	13.84	13.55	13.67	381,939	13.28
5/08/2025	13.51	13.75	13.32	13.55	793,435	13.16
5/07/2025	14.01	14.18	13.50	13.64	905,324	13.25
5/06/2025	14.10	14.29	14.04	14.24	378,351	13.83
5/05/2025	14.57	14.57	14.21	14.24	429,587	13.83
5/02/2025	14.45	14.72	14.38	14.70	293,360	14.28
5/01/2025	14.78	14.95	14.38	14.41	340,638	14.00