Carlyle Secured Lending, Inc. ( CGBD) - Price History
Monthly price history for CGBD (Carlyle Secured Lending, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $11.37 | $11.37 |
| August 2026 | $11.98 | $11.98 |
| July 2026 | $9.99 | $9.99 |
| June 2026 | $10.53 | $10.53 |
| May 2026 | $10.46 | $10.81 |
| April 2026 | $11.48 | $11.86 |
| March 2026 | $10.59 | $10.94 |
| February 2026 | $10.38 | $11.12 |
| January 2026 | $11.44 | $12.25 |
| December 2025 | $11.66 | $12.49 |
| November 2025 | $11.44 | $12.65 |
| October 2025 | $11.43 | $12.64 |
| September 2025 | $11.30 | $12.50 |
| August 2025 | $12.26 | $13.99 |
| July 2025 | $12.08 | $13.79 |
| June 2025 | $11.99 | $13.68 |
| May 2025 | $11.96 | $14.05 |
| April 2025 | $12.57 | $14.77 |
| March 2025 | $13.77 | $16.18 |
| February 2025 | $14.72 | $17.77 |
| January 2025 | $15.38 | $18.56 |
| December 2024 | $14.86 | $17.93 |
| November 2024 | $14.05 | $17.33 |
| October 2024 | $13.78 | $17 |
| September 2024 | $13.75 | $16.97 |
| August 2024 | $13.70 | $16.97 |
| July 2024 | $14.26 | $17.66 |
| June 2024 | $14.32 | $17.74 |
| May 2024 | $14.15 | $17.92 |
| April 2024 | $13.56 | $17.17 |
| March 2024 | $12.85 | $16.28 |
| February 2024 | $12.49 | $16.21 |
| January 2024 | $11.82 | $15.35 |
| December 2023 | $11.52 | $14.96 |
| November 2023 | $11.48 | $14.97 |
| October 2023 | $10.43 | $13.60 |
| September 2023 | $11.12 | $14.50 |
| August 2023 | $11.38 | $14.91 |
| July 2023 | $11.98 | $15.70 |
| June 2023 | $11.11 | $14.56 |
| May 2023 | $10.20 | $13.71 |
| April 2023 | $10.47 | $14.07 |
| March 2023 | $10.14 | $13.62 |
| February 2023 | $10.93 | $15.09 |
| January 2023 | $10.90 | $15.05 |
| December 2022 | $10.37 | $14.31 |
| November 2022 | $10.14 | $14.36 |
| October 2022 | $8.86 | $12.55 |
| September 2022 | $8.08 | $11.44 |
| August 2022 | $10.12 | $14.39 |
| July 2022 | $9.55 | $13.59 |
| June 2022 | $8.93 | $12.70 |
| May 2022 | $9.67 | $14.19 |
| April 2022 | $9.55 | $14.01 |
| March 2022 | $9.81 | $14.39 |
| February 2022 | $9.42 | $14.12 |
| January 2022 | $9.40 | $14.09 |
| December 2021 | $9.16 | $13.73 |
| November 2021 | $8.93 | $13.70 |
| October 2021 | $9.19 | $14.11 |
| September 2021 | $8.74 | $13.41 |
| August 2021 | $8.82 | $13.86 |
| July 2021 | $8.43 | $13.25 |
| June 2021 | $8.41 | $13.21 |
| May 2021 | $8.37 | $13.46 |
| April 2021 | $8.55 | $13.76 |
| March 2021 | $8.20 | $13.20 |
| February 2021 | $7.72 | $12.46 |
| January 2021 | $6.66 | $10.76 |
| December 2020 | $6.35 | $10.26 |
| November 2020 | $6.50 | $10.86 |
| October 2020 | $4.92 | $8.22 |
| September 2020 | $5.33 | $8.91 |
| August 2020 | $5.07 | $8.81 |
| July 2020 | $4.68 | $8.14 |
| June 2020 | $4.93 | $8.57 |
| May 2020 | $4.91 | $8.91 |
| April 2020 | $4.35 | $7.89 |
| March 2020 | $2.88 | $5.22 |
| February 2020 | $6.29 | $12.14 |
| January 2020 | $7.18 | $13.85 |
| December 2019 | $6.93 | $13.38 |
| November 2019 | $6.84 | $13.56 |
| October 2019 | $7.21 | $14.29 |
| September 2019 | $7.26 | $14.40 |
| August 2019 | $7.10 | $14.42 |
| July 2019 | $7.44 | $15.12 |
| June 2019 | $7.50 | $15.24 |
| May 2019 | $7.03 | $14.64 |
| April 2019 | $7.18 | $14.96 |
| March 2019 | $6.95 | $14.48 |
| February 2019 | $7 | $14.95 |
| January 2019 | $7 | $14.94 |
| December 2018 | $5.81 | $12.40 |
| November 2018 | $6.94 | $15.50 |
| October 2018 | $7.17 | $16 |
| September 2018 | $7.48 | $16.70 |
| August 2018 | $7.45 | $16.99 |
| July 2018 | $7.79 | $17.77 |
| June 2018 | $7.46 | $17.02 |
| May 2018 | $7.80 | $18.18 |
| April 2018 | $7.68 | $17.89 |
| March 2018 | $7.68 | $17.90 |
| February 2018 | $7.25 | $17.27 |
| January 2018 | $7.54 | $17.95 |
| December 2017 | $8.42 | $20.04 |
| November 2017 | $7.59 | $18.55 |
| October 2017 | $7.58 | $18.54 |
| September 2017 | $7.70 | $18.82 |
| August 2017 | $7.42 | $18.50 |
| July 2017 | $7.41 | $18.48 |
| June 2017 | $7.22 | $18.01 |
CGBD
Price: $11.37
Dividend Yield: 13.14%
Forward Dividend Yield: 12.31%
Payout Ratio: 98.43%
Dividend Per Share: 1.40 USD
Earnings Per Share: 0.51 USD
P/E Ratio: 21.90
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 206900
Ebitda: 31.5 millionMarket Capitalization: 819.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 4.20%
DGR5: 1.09%