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

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	12.73	12.76	12.40	12.56	488,974	12.56
10/29/2025	12.91	12.96	12.68	12.79	640,524	12.79
10/28/2025	12.85	13.05	12.80	12.93	514,395	12.93
10/27/2025	12.61	12.87	12.59	12.85	401,281	12.85
10/24/2025	12.52	12.63	12.52	12.57	254,781	12.57
10/23/2025	12.38	12.53	12.36	12.50	346,636	12.50
10/22/2025	12.51	12.66	12.35	12.39	840,813	12.39
10/21/2025	12.43	12.65	12.41	12.56	344,737	12.56
10/20/2025	12.33	12.44	12.21	12.42	767,917	12.42
10/17/2025	12.22	12.40	12.16	12.34	687,514	12.34
10/16/2025	12.46	12.50	12.13	12.20	664,664	12.20
10/15/2025	12.38	12.61	12.30	12.44	667,948	12.44
10/14/2025	12.15	12.54	12.10	12.36	669,530	12.36
10/13/2025	11.78	12.23	11.77	12.21	670,522	12.21
10/10/2025	11.89	11.97	11.65	11.73	675,400	11.73
10/09/2025	12.20	12.20	11.74	11.88	701,499	11.88
10/08/2025	12.14	12.32	12.06	12.09	536,152	12.09
10/07/2025	12.45	12.45	12.07	12.14	683,128	12.14
10/06/2025	12.50	12.60	12.21	12.27	976,910	12.27
10/03/2025	12.70	12.74	12.42	12.50	613,507	12.50
10/02/2025	12.35	12.71	12.32	12.70	847,454	12.70
10/01/2025	12.52	12.63	12.28	12.41	1,076,725	12.41
9/30/2025	12.55	12.75	12.38	12.50	643,360	12.50
9/29/2025	13.05	13.10	12.82	12.96	684,265	12.96
9/26/2025	13.20	13.25	12.95	13.03	634,768	13.03
9/25/2025	13.05	13.22	13.03	13.18	490,276	13.18
9/24/2025	13.24	13.32	12.98	13.05	573,289	13.05
9/23/2025	13.29	13.47	13.22	13.25	347,002	13.25
9/22/2025	13.46	13.49	13.24	13.29	421,225	13.29
9/19/2025	13.53	13.58	13.43	13.52	790,049	13.52
9/18/2025	13.30	13.51	13.28	13.49	506,890	13.49
9/17/2025	13.36	13.59	13.31	13.32	604,867	13.32
9/16/2025	13.35	13.39	13.22	13.31	572,115	13.31
9/15/2025	13.71	13.74	13.26	13.35	1,080,984	13.35
9/12/2025	13.77	13.84	13.63	13.70	441,057	13.70
9/11/2025	13.67	13.90	13.63	13.74	397,298	13.74
9/10/2025	13.70	13.79	13.61	13.74	319,235	13.74
9/09/2025	13.79	13.80	13.64	13.70	333,863	13.70
9/08/2025	13.79	13.84	13.65	13.84	263,950	13.84
9/05/2025	13.84	13.87	13.64	13.79	279,899	13.79
9/04/2025	13.80	13.88	13.70	13.81	223,997	13.81
9/03/2025	13.87	13.94	13.75	13.81	468,390	13.81
9/02/2025	13.83	13.98	13.72	13.84	280,559	13.84
8/29/2025	13.85	14.00	13.84	13.99	225,494	13.99
8/28/2025	13.83	13.85	13.73	13.81	284,100	13.81
8/27/2025	13.81	13.88	13.78	13.85	298,182	13.85
8/26/2025	13.70	13.81	13.68	13.81	212,713	13.81
8/25/2025	13.99	14.02	13.68	13.70	426,284	13.70
8/22/2025	13.86	14.04	13.84	13.99	406,347	13.99
8/21/2025	13.70	13.78	13.65	13.73	277,938	13.73
8/20/2025	13.79	13.83	13.63	13.74	589,933	13.74
8/19/2025	13.58	13.85	13.55	13.75	758,199	13.75
8/18/2025	13.54	13.59	13.45	13.53	444,110	13.53
8/15/2025	13.73	13.79	13.56	13.60	360,185	13.60
8/14/2025	13.66	13.82	13.62	13.66	583,020	13.66
8/13/2025	13.96	13.98	13.72	13.74	759,811	13.74
8/12/2025	13.90	13.98	13.76	13.88	474,814	13.88
8/11/2025	13.97	13.98	13.69	13.82	346,393	13.82
8/08/2025	13.70	13.97	13.69	13.93	542,435	13.93
8/07/2025	13.61	13.71	13.52	13.66	475,918	13.66
8/06/2025	13.66	13.71	13.40	13.59	671,158	13.59
8/05/2025	13.70	13.85	13.50	13.74	546,736	13.74
8/04/2025	13.69	13.78	13.60	13.71	518,354	13.71
8/01/2025	13.79	13.85	13.56	13.70	403,125	13.70
7/31/2025	13.98	14.10	13.76	13.79	309,374	13.79