NasdaqGS - Delayed Quote • USD
Fidus Investment Corporation (FDUS)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:40 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.16 | 20.38 | 20.15 | 20.34 | 20.34 | 151,700 |
Apr 22, 2024 | 20.00 | 20.15 | 19.91 | 20.12 | 20.12 | 156,900 |
Apr 19, 2024 | 19.77 | 19.96 | 19.77 | 19.96 | 19.96 | 116,800 |
Apr 18, 2024 | 19.66 | 19.76 | 19.64 | 19.75 | 19.75 | 114,300 |
Apr 17, 2024 | 19.51 | 19.72 | 19.51 | 19.67 | 19.67 | 94,400 |
Apr 16, 2024 | 19.43 | 19.54 | 19.27 | 19.50 | 19.50 | 196,800 |
Apr 15, 2024 | 19.58 | 19.80 | 19.42 | 19.45 | 19.45 | 212,100 |
Apr 12, 2024 | 19.72 | 19.76 | 19.42 | 19.52 | 19.52 | 159,600 |
Apr 11, 2024 | 19.61 | 19.75 | 19.41 | 19.70 | 19.70 | 240,100 |
Apr 10, 2024 | 19.63 | 19.70 | 19.54 | 19.64 | 19.64 | 122,900 |
Apr 9, 2024 | 19.77 | 19.83 | 19.65 | 19.73 | 19.73 | 109,600 |
Apr 8, 2024 | 19.65 | 19.80 | 19.56 | 19.80 | 19.80 | 114,700 |
Apr 5, 2024 | 19.44 | 19.60 | 19.43 | 19.59 | 19.59 | 112,000 |
Apr 4, 2024 | 19.70 | 19.73 | 19.44 | 19.44 | 19.44 | 136,500 |
Apr 3, 2024 | 19.50 | 19.68 | 19.50 | 19.65 | 19.65 | 193,900 |
Apr 2, 2024 | 19.57 | 19.66 | 19.51 | 19.55 | 19.55 | 154,300 |
Apr 1, 2024 | 19.66 | 19.74 | 19.54 | 19.61 | 19.61 | 304,900 |
Mar 28, 2024 | 19.65 | 19.84 | 19.60 | 19.74 | 19.74 | 597,600 |
Mar 27, 2024 | 19.54 | 19.64 | 19.48 | 19.56 | 19.56 | 457,500 |
Mar 26, 2024 | 19.22 | 19.53 | 19.22 | 19.44 | 19.44 | 476,000 |
Mar 25, 2024 | 19.05 | 19.35 | 19.05 | 19.18 | 19.18 | 333,400 |
Mar 22, 2024 | 19.07 | 19.13 | 18.95 | 18.95 | 18.95 | 234,000 |
Mar 21, 2024 | 18.95 | 19.14 | 18.87 | 19.04 | 19.04 | 231,000 |
Mar 20, 2024 | 18.98 | 19.01 | 18.87 | 18.94 | 18.94 | 254,400 |
Mar 19, 2024 | 0.65 Dividend | |||||
Mar 19, 2024 | 18.95 | 19.12 | 18.86 | 18.98 | 18.98 | 369,800 |
Mar 18, 2024 | 19.52 | 19.72 | 19.37 | 19.62 | 18.97 | 559,600 |
Mar 15, 2024 | 19.26 | 19.44 | 19.25 | 19.43 | 18.79 | 523,300 |
Mar 14, 2024 | 19.46 | 19.46 | 19.23 | 19.23 | 18.59 | 688,800 |
Mar 13, 2024 | 19.67 | 19.75 | 19.39 | 19.41 | 18.77 | 491,100 |
Mar 12, 2024 | 19.64 | 19.65 | 19.45 | 19.64 | 18.99 | 1,106,500 |
Mar 11, 2024 | 19.65 | 19.67 | 19.54 | 19.58 | 18.93 | 356,100 |
Mar 8, 2024 | 19.63 | 19.72 | 19.58 | 19.65 | 19.00 | 496,000 |
Mar 7, 2024 | 19.65 | 19.68 | 19.57 | 19.63 | 18.98 | 245,600 |
Mar 6, 2024 | 19.49 | 19.62 | 19.38 | 19.60 | 18.95 | 343,500 |
Mar 5, 2024 | 19.56 | 19.71 | 19.19 | 19.40 | 18.76 | 1,986,700 |
Mar 4, 2024 | 19.69 | 19.74 | 19.37 | 19.57 | 18.92 | 272,900 |
Mar 1, 2024 | 19.75 | 19.87 | 19.27 | 19.70 | 19.05 | 429,700 |
Feb 29, 2024 | 19.87 | 19.87 | 19.55 | 19.62 | 18.97 | 259,000 |
Feb 28, 2024 | 19.78 | 19.80 | 19.64 | 19.73 | 19.08 | 128,900 |
Feb 27, 2024 | 19.85 | 19.85 | 19.68 | 19.79 | 19.13 | 215,900 |
Feb 26, 2024 | 19.81 | 19.88 | 19.75 | 19.75 | 19.10 | 156,200 |
Feb 23, 2024 | 19.91 | 19.97 | 19.75 | 19.77 | 19.12 | 160,100 |
Feb 22, 2024 | 19.75 | 19.87 | 19.70 | 19.84 | 19.18 | 178,400 |
Feb 21, 2024 | 19.78 | 19.84 | 19.68 | 19.74 | 19.09 | 176,600 |
Feb 20, 2024 | 19.65 | 19.78 | 19.60 | 19.73 | 19.08 | 251,200 |
Feb 16, 2024 | 19.80 | 19.81 | 19.64 | 19.72 | 19.07 | 202,200 |
Feb 15, 2024 | 19.20 | 19.84 | 19.20 | 19.83 | 19.17 | 424,100 |
Feb 14, 2024 | 19.11 | 19.25 | 19.00 | 19.14 | 18.51 | 142,300 |
Feb 13, 2024 | 19.10 | 19.18 | 18.91 | 19.01 | 18.38 | 246,500 |
Feb 12, 2024 | 19.02 | 19.27 | 19.00 | 19.25 | 18.61 | 149,400 |
Feb 9, 2024 | 18.99 | 19.03 | 18.88 | 19.01 | 18.38 | 172,700 |
Feb 8, 2024 | 18.83 | 18.92 | 18.69 | 18.90 | 18.27 | 168,200 |
Feb 7, 2024 | 18.89 | 18.90 | 18.62 | 18.79 | 18.17 | 229,500 |
Feb 6, 2024 | 18.98 | 19.02 | 18.80 | 18.87 | 18.24 | 208,300 |
Feb 5, 2024 | 19.20 | 19.20 | 18.86 | 19.06 | 18.43 | 212,100 |
Feb 2, 2024 | 19.25 | 19.39 | 19.13 | 19.27 | 18.63 | 233,000 |
Feb 1, 2024 | 19.56 | 19.56 | 19.03 | 19.35 | 18.71 | 301,600 |
Jan 31, 2024 | 19.79 | 19.80 | 19.45 | 19.52 | 18.87 | 350,900 |
Jan 30, 2024 | 19.66 | 19.83 | 19.64 | 19.79 | 19.13 | 199,500 |
Jan 29, 2024 | 19.74 | 19.77 | 19.47 | 19.63 | 18.98 | 243,100 |
Jan 26, 2024 | 19.69 | 19.81 | 19.64 | 19.80 | 19.14 | 163,900 |
Jan 25, 2024 | 19.82 | 19.88 | 19.47 | 19.68 | 19.03 | 201,400 |
Jan 24, 2024 | 19.94 | 19.96 | 19.67 | 19.74 | 19.09 | 218,500 |
Jan 23, 2024 | 19.88 | 19.93 | 19.78 | 19.90 | 19.24 | 129,800 |
Jan 22, 2024 | 19.77 | 19.89 | 19.70 | 19.88 | 19.22 | 157,300 |
Jan 19, 2024 | 19.81 | 19.81 | 19.60 | 19.67 | 19.02 | 194,000 |
Jan 18, 2024 | 19.66 | 19.79 | 19.57 | 19.74 | 19.09 | 126,700 |
Jan 17, 2024 | 19.62 | 19.74 | 19.53 | 19.69 | 19.04 | 144,500 |
Jan 16, 2024 | 19.76 | 19.87 | 19.58 | 19.68 | 19.03 | 288,800 |
Jan 12, 2024 | 19.96 | 20.00 | 19.86 | 19.88 | 19.22 | 118,900 |
Jan 11, 2024 | 20.05 | 20.05 | 19.75 | 19.92 | 19.26 | 191,800 |
Jan 10, 2024 | 19.97 | 20.11 | 19.91 | 20.03 | 19.37 | 159,800 |
Jan 9, 2024 | 20.04 | 20.10 | 19.92 | 19.93 | 19.27 | 163,400 |
Jan 8, 2024 | 19.85 | 20.12 | 19.85 | 20.04 | 19.38 | 401,600 |
Jan 5, 2024 | 19.87 | 20.08 | 19.86 | 20.01 | 19.35 | 291,900 |
Jan 4, 2024 | 19.62 | 20.04 | 19.55 | 19.95 | 19.29 | 339,000 |
Jan 3, 2024 | 19.60 | 19.70 | 19.51 | 19.58 | 18.93 | 198,000 |
Jan 2, 2024 | 19.75 | 19.76 | 19.56 | 19.63 | 18.98 | 307,100 |
Dec 29, 2023 | 19.79 | 19.80 | 19.55 | 19.69 | 19.04 | 322,100 |
Dec 28, 2023 | 19.60 | 19.88 | 19.60 | 19.79 | 19.13 | 290,000 |
Dec 27, 2023 | 19.64 | 19.74 | 19.56 | 19.67 | 19.02 | 247,700 |
Dec 26, 2023 | 19.45 | 19.67 | 19.45 | 19.57 | 18.92 | 275,700 |
Dec 22, 2023 | 19.53 | 19.70 | 19.43 | 19.49 | 18.84 | 264,100 |
Dec 21, 2023 | 19.47 | 19.55 | 19.33 | 19.49 | 18.84 | 260,400 |
Dec 20, 2023 | 19.50 | 19.73 | 19.48 | 19.51 | 18.86 | 343,800 |
Dec 19, 2023 | 0.80 Dividend | |||||
Dec 19, 2023 | 19.40 | 19.63 | 19.22 | 19.58 | 18.93 | 536,400 |
Dec 18, 2023 | 20.15 | 20.20 | 20.06 | 20.13 | 18.69 | 774,800 |
Dec 15, 2023 | 20.17 | 20.17 | 19.95 | 20.06 | 18.62 | 1,204,300 |
Dec 14, 2023 | 19.99 | 20.19 | 19.97 | 20.10 | 18.66 | 554,600 |
Dec 13, 2023 | 19.94 | 19.94 | 19.70 | 19.93 | 18.50 | 455,400 |
Dec 12, 2023 | 19.84 | 19.93 | 19.80 | 19.88 | 18.46 | 327,200 |
Dec 11, 2023 | 19.89 | 19.89 | 19.76 | 19.84 | 18.42 | 294,700 |
Dec 8, 2023 | 19.70 | 19.81 | 19.67 | 19.76 | 18.35 | 241,500 |
Dec 7, 2023 | 19.60 | 19.68 | 19.54 | 19.66 | 18.25 | 246,800 |
Dec 6, 2023 | 19.60 | 19.60 | 19.43 | 19.52 | 18.12 | 242,000 |
Dec 5, 2023 | 19.55 | 19.58 | 19.44 | 19.52 | 18.12 | 139,700 |
Dec 4, 2023 | 19.59 | 19.80 | 19.53 | 19.56 | 18.16 | 144,700 |
Dec 1, 2023 | 19.50 | 19.58 | 19.41 | 19.53 | 18.13 | 162,900 |
Nov 30, 2023 | 19.40 | 19.67 | 19.38 | 19.51 | 18.11 | 244,000 |
Nov 29, 2023 | 19.64 | 19.67 | 19.36 | 19.37 | 17.98 | 208,600 |
Nov 28, 2023 | 19.60 | 19.68 | 19.45 | 19.52 | 18.12 | 251,800 |
Nov 27, 2023 | 19.70 | 19.71 | 19.58 | 19.58 | 18.18 | 167,200 |
Nov 24, 2023 | 19.70 | 19.77 | 19.63 | 19.69 | 18.28 | 165,300 |
Nov 22, 2023 | 19.65 | 19.73 | 19.60 | 19.63 | 18.23 | 177,400 |
Nov 21, 2023 | 19.66 | 19.97 | 19.56 | 19.56 | 18.16 | 274,100 |
Nov 20, 2023 | 19.50 | 19.65 | 19.43 | 19.58 | 18.18 | 755,000 |
Nov 17, 2023 | 19.51 | 19.51 | 19.37 | 19.41 | 18.02 | 162,800 |
Nov 16, 2023 | 19.24 | 19.42 | 19.24 | 19.40 | 18.01 | 141,100 |
Nov 15, 2023 | 19.44 | 19.45 | 19.24 | 19.34 | 17.96 | 191,700 |
Nov 14, 2023 | 19.57 | 19.57 | 19.35 | 19.39 | 18.00 | 246,300 |
Nov 13, 2023 | 19.29 | 19.49 | 19.29 | 19.40 | 18.01 | 123,300 |
Nov 10, 2023 | 19.35 | 19.51 | 19.25 | 19.34 | 17.96 | 233,600 |
Nov 9, 2023 | 19.21 | 19.39 | 19.17 | 19.25 | 17.87 | 137,200 |
Nov 8, 2023 | 19.39 | 19.41 | 19.10 | 19.20 | 17.83 | 108,100 |
Nov 7, 2023 | 19.53 | 19.60 | 19.17 | 19.43 | 18.04 | 133,800 |
Nov 6, 2023 | 19.60 | 19.61 | 19.38 | 19.44 | 18.05 | 184,700 |
Nov 3, 2023 | 19.50 | 19.80 | 19.26 | 19.46 | 18.07 | 317,100 |
Nov 2, 2023 | 18.64 | 19.03 | 18.64 | 19.00 | 17.64 | 151,600 |
Nov 1, 2023 | 18.07 | 18.70 | 18.04 | 18.60 | 17.27 | 130,800 |
Oct 31, 2023 | 17.91 | 18.11 | 17.86 | 18.08 | 16.79 | 86,000 |
Oct 30, 2023 | 17.85 | 17.94 | 17.72 | 17.92 | 16.64 | 136,300 |
Oct 27, 2023 | 17.88 | 17.88 | 17.63 | 17.69 | 16.42 | 119,200 |
Oct 26, 2023 | 17.91 | 18.07 | 17.88 | 17.92 | 16.64 | 98,900 |
Oct 25, 2023 | 18.09 | 18.16 | 17.81 | 17.95 | 16.67 | 112,400 |
Oct 24, 2023 | 17.94 | 18.21 | 17.91 | 18.10 | 16.80 | 128,600 |
Oct 23, 2023 | 18.00 | 18.18 | 17.87 | 17.91 | 16.63 | 116,400 |
Oct 20, 2023 | 18.10 | 18.30 | 17.91 | 18.09 | 16.80 | 148,700 |
Oct 19, 2023 | 18.28 | 18.36 | 18.07 | 18.07 | 16.78 | 69,700 |
Oct 18, 2023 | 18.44 | 18.61 | 18.21 | 18.22 | 16.92 | 202,100 |
Oct 17, 2023 | 18.49 | 18.61 | 18.45 | 18.58 | 17.25 | 84,300 |
Oct 16, 2023 | 18.33 | 18.60 | 18.32 | 18.47 | 17.15 | 131,000 |
Oct 13, 2023 | 18.34 | 18.42 | 18.20 | 18.26 | 16.95 | 79,100 |
Oct 12, 2023 | 18.55 | 18.60 | 18.20 | 18.31 | 17.00 | 122,900 |
Oct 11, 2023 | 18.41 | 18.62 | 18.33 | 18.56 | 17.23 | 100,000 |
Oct 10, 2023 | 18.45 | 18.65 | 18.36 | 18.38 | 17.06 | 92,500 |
Oct 9, 2023 | 18.30 | 18.52 | 18.25 | 18.45 | 17.13 | 90,500 |
Oct 6, 2023 | 18.20 | 18.53 | 18.15 | 18.44 | 17.12 | 94,800 |
Oct 5, 2023 | 18.18 | 18.30 | 18.06 | 18.18 | 16.88 | 104,800 |
Oct 4, 2023 | 18.38 | 18.50 | 18.04 | 18.15 | 16.85 | 153,200 |
Oct 3, 2023 | 18.74 | 18.74 | 17.92 | 18.30 | 16.99 | 243,900 |
Oct 2, 2023 | 19.21 | 19.21 | 18.69 | 18.75 | 17.41 | 256,500 |
Sep 29, 2023 | 19.32 | 19.40 | 19.16 | 19.20 | 17.83 | 153,500 |
Sep 28, 2023 | 18.97 | 19.27 | 18.93 | 19.19 | 17.82 | 179,000 |
Sep 27, 2023 | 19.00 | 19.16 | 18.81 | 18.92 | 17.57 | 262,100 |
Sep 26, 2023 | 19.06 | 19.12 | 18.75 | 18.80 | 17.45 | 201,900 |
Sep 25, 2023 | 18.93 | 19.20 | 18.89 | 19.08 | 17.71 | 155,800 |
Sep 22, 2023 | 18.93 | 19.09 | 18.89 | 18.91 | 17.56 | 163,000 |
Sep 21, 2023 | 19.00 | 19.07 | 18.87 | 18.89 | 17.54 | 149,100 |
Sep 20, 2023 | 18.98 | 19.27 | 18.95 | 19.03 | 17.67 | 180,100 |
Sep 19, 2023 | 0.72 Dividend | |||||
Sep 19, 2023 | 18.80 | 19.01 | 18.80 | 18.92 | 17.57 | 362,000 |
Sep 18, 2023 | 19.66 | 19.79 | 19.44 | 19.47 | 17.41 | 452,100 |
Sep 15, 2023 | 19.54 | 19.54 | 19.40 | 19.48 | 17.42 | 318,200 |
Sep 14, 2023 | 19.50 | 19.57 | 19.39 | 19.45 | 17.39 | 244,200 |
Sep 13, 2023 | 19.46 | 19.54 | 19.37 | 19.40 | 17.35 | 298,100 |
Sep 12, 2023 | 19.52 | 19.52 | 19.35 | 19.46 | 17.40 | 185,700 |
Sep 11, 2023 | 19.25 | 19.49 | 19.18 | 19.47 | 17.41 | 721,400 |
Sep 8, 2023 | 19.04 | 19.21 | 19.04 | 19.16 | 17.13 | 130,600 |
Sep 7, 2023 | 18.95 | 19.15 | 18.95 | 19.09 | 17.07 | 124,300 |
Sep 6, 2023 | 19.13 | 19.19 | 18.96 | 19.00 | 16.99 | 144,600 |
Sep 5, 2023 | 19.22 | 19.26 | 19.07 | 19.07 | 17.05 | 194,700 |
Sep 1, 2023 | 19.04 | 19.24 | 19.04 | 19.12 | 17.10 | 255,700 |
Aug 31, 2023 | 19.30 | 19.30 | 19.00 | 19.01 | 17.00 | 274,700 |
Aug 30, 2023 | 19.33 | 19.53 | 19.23 | 19.28 | 17.24 | 715,200 |
Aug 29, 2023 | 19.31 | 19.40 | 19.26 | 19.32 | 17.27 | 427,300 |
Aug 28, 2023 | 19.41 | 19.41 | 19.27 | 19.33 | 17.28 | 158,100 |
Aug 25, 2023 | 19.48 | 19.58 | 19.35 | 19.35 | 17.30 | 159,200 |
Aug 24, 2023 | 19.50 | 19.57 | 19.36 | 19.41 | 17.35 | 81,700 |
Aug 23, 2023 | 19.29 | 19.50 | 19.29 | 19.45 | 17.39 | 150,600 |
Aug 22, 2023 | 19.37 | 19.47 | 19.28 | 19.33 | 17.28 | 124,400 |
Aug 21, 2023 | 19.37 | 19.48 | 19.32 | 19.40 | 17.35 | 101,500 |
Aug 18, 2023 | 19.26 | 19.46 | 19.22 | 19.37 | 17.32 | 114,300 |
Aug 17, 2023 | 19.31 | 19.45 | 19.28 | 19.32 | 17.27 | 139,200 |
Aug 16, 2023 | 19.33 | 19.44 | 19.28 | 19.30 | 17.26 | 103,200 |
Aug 15, 2023 | 19.66 | 19.77 | 19.20 | 19.32 | 17.27 | 226,400 |
Aug 14, 2023 | 19.94 | 20.06 | 19.70 | 19.73 | 17.64 | 394,200 |
Aug 11, 2023 | 20.00 | 20.00 | 19.79 | 19.92 | 17.81 | 409,300 |
Aug 10, 2023 | 20.15 | 20.32 | 19.72 | 19.86 | 17.76 | 1,279,200 |
Aug 9, 2023 | 20.17 | 20.34 | 19.95 | 20.03 | 17.91 | 608,900 |
Aug 8, 2023 | 20.25 | 20.40 | 19.97 | 20.08 | 17.95 | 1,091,800 |
Aug 7, 2023 | 20.76 | 20.76 | 19.94 | 20.15 | 18.02 | 712,100 |
Aug 4, 2023 | 20.70 | 21.01 | 20.29 | 20.50 | 18.33 | 209,500 |
Aug 3, 2023 | 20.77 | 20.97 | 20.76 | 20.83 | 18.62 | 54,500 |
Aug 2, 2023 | 20.81 | 21.19 | 20.78 | 20.87 | 18.66 | 104,900 |
Aug 1, 2023 | 20.97 | 21.26 | 20.81 | 20.96 | 18.74 | 78,300 |
Jul 31, 2023 | 20.93 | 21.00 | 20.80 | 20.98 | 18.76 | 82,200 |
Jul 28, 2023 | 20.54 | 20.86 | 20.47 | 20.84 | 18.63 | 87,700 |
Jul 27, 2023 | 20.49 | 20.69 | 20.47 | 20.49 | 18.32 | 57,700 |
Jul 26, 2023 | 20.21 | 20.65 | 20.21 | 20.47 | 18.30 | 65,100 |
Jul 25, 2023 | 20.19 | 20.47 | 20.19 | 20.20 | 18.06 | 63,900 |
Jul 24, 2023 | 20.20 | 20.41 | 20.16 | 20.28 | 18.13 | 76,900 |
Jul 21, 2023 | 20.31 | 20.33 | 20.11 | 20.16 | 18.03 | 42,300 |
Jul 20, 2023 | 20.41 | 20.47 | 20.08 | 20.18 | 18.04 | 58,800 |
Jul 19, 2023 | 20.49 | 20.63 | 20.35 | 20.37 | 18.21 | 72,900 |
Jul 18, 2023 | 20.19 | 20.58 | 20.19 | 20.43 | 18.27 | 69,500 |
Jul 17, 2023 | 20.13 | 20.41 | 20.13 | 20.26 | 18.11 | 68,900 |
Jul 14, 2023 | 20.09 | 20.24 | 19.96 | 20.10 | 17.97 | 51,900 |
Jul 13, 2023 | 20.12 | 20.12 | 20.00 | 20.11 | 17.98 | 43,400 |
Jul 12, 2023 | 20.00 | 20.12 | 19.91 | 20.06 | 17.94 | 70,100 |
Jul 11, 2023 | 19.86 | 19.96 | 19.85 | 19.96 | 17.85 | 42,300 |
Jul 10, 2023 | 19.94 | 19.94 | 19.74 | 19.85 | 17.75 | 32,700 |
Jul 7, 2023 | 19.56 | 19.93 | 19.56 | 19.79 | 17.69 | 42,300 |
Jul 6, 2023 | 19.81 | 19.84 | 19.51 | 19.71 | 17.62 | 44,300 |
Jul 5, 2023 | 19.65 | 19.87 | 19.57 | 19.82 | 17.72 | 64,500 |
Jul 3, 2023 | 19.66 | 19.72 | 19.59 | 19.69 | 17.61 | 26,200 |
Jun 30, 2023 | 19.72 | 19.73 | 19.53 | 19.60 | 17.52 | 86,600 |
Jun 29, 2023 | 19.60 | 19.73 | 19.60 | 19.72 | 17.63 | 96,300 |
Jun 28, 2023 | 19.56 | 19.72 | 19.45 | 19.54 | 17.47 | 115,800 |
Jun 27, 2023 | 19.21 | 19.61 | 19.20 | 19.56 | 17.49 | 138,300 |
Jun 26, 2023 | 18.99 | 19.42 | 18.99 | 19.21 | 17.18 | 97,100 |
Jun 23, 2023 | 18.89 | 19.06 | 18.83 | 18.94 | 16.93 | 94,200 |
Jun 22, 2023 | 19.08 | 19.18 | 18.95 | 19.08 | 17.06 | 80,400 |
Jun 21, 2023 | 19.15 | 19.35 | 18.98 | 19.10 | 17.08 | 71,500 |
Jun 20, 2023 | 0.70 Dividend | |||||
Jun 20, 2023 | 19.36 | 19.40 | 19.10 | 19.17 | 17.14 | 90,600 |
Jun 16, 2023 | 20.10 | 20.16 | 19.95 | 19.96 | 17.22 | 341,600 |
Jun 15, 2023 | 19.98 | 20.17 | 19.81 | 20.08 | 17.32 | 84,500 |
Jun 14, 2023 | 20.24 | 20.24 | 19.76 | 19.93 | 17.19 | 108,200 |
Jun 13, 2023 | 20.14 | 20.25 | 20.00 | 20.06 | 17.31 | 105,200 |
Jun 12, 2023 | 19.85 | 20.15 | 19.82 | 20.00 | 17.26 | 137,300 |
Jun 9, 2023 | 19.69 | 19.79 | 19.69 | 19.71 | 17.00 | 48,300 |
Jun 8, 2023 | 19.86 | 19.98 | 19.74 | 19.78 | 17.07 | 45,900 |
Jun 7, 2023 | 19.64 | 19.99 | 19.61 | 19.88 | 17.15 | 111,100 |
Jun 6, 2023 | 19.36 | 19.71 | 19.36 | 19.64 | 16.94 | 59,800 |
Jun 5, 2023 | 19.20 | 19.65 | 19.08 | 19.46 | 16.79 | 105,000 |
Jun 2, 2023 | 19.01 | 19.27 | 18.89 | 19.11 | 16.49 | 58,400 |
Jun 1, 2023 | 18.75 | 19.01 | 18.52 | 18.92 | 16.32 | 74,900 |
May 31, 2023 | 18.76 | 18.88 | 18.51 | 18.81 | 16.23 | 49,300 |
May 30, 2023 | 18.70 | 18.79 | 18.53 | 18.77 | 16.19 | 73,000 |
May 26, 2023 | 18.48 | 18.74 | 18.39 | 18.71 | 16.14 | 60,500 |
May 25, 2023 | 18.56 | 18.66 | 18.33 | 18.53 | 15.99 | 60,900 |
May 24, 2023 | 18.81 | 18.84 | 18.52 | 18.66 | 16.10 | 45,500 |
May 23, 2023 | 18.70 | 18.94 | 18.67 | 18.78 | 16.20 | 63,300 |
May 22, 2023 | 18.98 | 18.98 | 18.64 | 18.78 | 16.20 | 52,500 |
May 19, 2023 | 18.84 | 18.95 | 18.62 | 18.86 | 16.27 | 72,700 |
May 18, 2023 | 18.69 | 18.83 | 18.56 | 18.83 | 16.25 | 53,300 |
May 17, 2023 | 18.65 | 18.71 | 18.50 | 18.69 | 16.12 | 46,000 |
May 16, 2023 | 18.70 | 18.80 | 18.50 | 18.50 | 15.96 | 25,700 |
May 15, 2023 | 18.77 | 18.83 | 18.58 | 18.73 | 16.16 | 53,500 |
May 12, 2023 | 18.77 | 18.80 | 18.57 | 18.75 | 16.18 | 41,700 |
May 11, 2023 | 18.57 | 18.80 | 18.54 | 18.64 | 16.08 | 57,200 |
May 10, 2023 | 18.81 | 18.81 | 18.45 | 18.69 | 16.12 | 58,200 |
May 9, 2023 | 18.50 | 18.82 | 18.45 | 18.67 | 16.11 | 59,300 |
May 8, 2023 | 18.78 | 18.86 | 18.50 | 18.52 | 15.98 | 60,900 |
May 5, 2023 | 18.93 | 19.04 | 18.46 | 18.78 | 16.20 | 74,400 |
May 4, 2023 | 18.15 | 18.33 | 17.96 | 18.10 | 15.62 | 71,000 |
May 3, 2023 | 18.35 | 18.57 | 18.17 | 18.33 | 15.81 | 92,300 |
May 2, 2023 | 18.70 | 18.72 | 18.15 | 18.29 | 15.78 | 63,500 |
May 1, 2023 | 18.71 | 18.88 | 18.58 | 18.68 | 16.12 | 63,700 |
Apr 28, 2023 | 18.54 | 18.85 | 18.54 | 18.75 | 16.18 | 57,300 |
Apr 27, 2023 | 18.55 | 18.72 | 18.53 | 18.64 | 16.08 | 35,700 |
Apr 26, 2023 | 18.50 | 18.83 | 18.32 | 18.52 | 15.98 | 143,800 |
Apr 25, 2023 | 18.61 | 18.70 | 18.45 | 18.50 | 15.96 | 43,800 |
Apr 24, 2023 | 18.75 | 18.83 | 18.60 | 18.64 | 16.08 | 44,700 |
Related Tickers
CGBD Carlyle Secured Lending, Inc.
16.99
+1.22%
CCAP Crescent Capital BDC, Inc.
17.19
+0.12%
TCPC BlackRock TCP Capital Corp.
10.03
-0.99%
TPVG TriplePoint Venture Growth BDC Corp.
9.63
+0.84%
TSLX Sixth Street Specialty Lending, Inc.
21.18
-0.70%
NMFC New Mountain Finance Corporation
12.70
-0.08%
GBDC Golub Capital BDC, Inc.
17.21
+0.58%
TRIN Trinity Capital Inc.
14.85
+1.09%
OFS OFS Capital Corporation
9.52
+1.06%
BBDC Barings BDC, Inc.
9.26
-0.64%