NasdaqGS - Delayed Quote • USD
Monroe Capital Corporation (MRCC)
At close: May 7 at 4:00 PM 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 |
|---|---|---|---|---|---|---|
| May 7, 2024 | 7.29 | 7.30 | 7.20 | 7.24 | 7.24 | 47,600 |
| May 6, 2024 | 7.20 | 7.37 | 7.20 | 7.22 | 7.22 | 39,200 |
| May 3, 2024 | 7.28 | 7.36 | 7.21 | 7.24 | 7.24 | 16,000 |
| May 2, 2024 | 7.35 | 7.35 | 7.20 | 7.27 | 7.27 | 80,900 |
| May 1, 2024 | 7.30 | 7.38 | 7.27 | 7.30 | 7.30 | 37,500 |
| Apr 30, 2024 | 7.38 | 7.42 | 7.32 | 7.32 | 7.32 | 40,300 |
| Apr 29, 2024 | 7.34 | 7.42 | 7.32 | 7.42 | 7.42 | 66,300 |
| Apr 26, 2024 | 7.32 | 7.42 | 7.25 | 7.32 | 7.32 | 40,000 |
| Apr 25, 2024 | 7.30 | 7.42 | 7.22 | 7.30 | 7.30 | 55,900 |
| Apr 24, 2024 | 7.21 | 7.32 | 7.19 | 7.28 | 7.28 | 64,000 |
| Apr 23, 2024 | 7.20 | 7.27 | 7.12 | 7.21 | 7.21 | 57,800 |
| Apr 22, 2024 | 7.19 | 7.30 | 7.12 | 7.20 | 7.20 | 87,900 |
| Apr 19, 2024 | 7.05 | 7.17 | 7.05 | 7.14 | 7.14 | 68,800 |
| Apr 18, 2024 | 7.07 | 7.15 | 7.01 | 7.05 | 7.05 | 88,400 |
| Apr 17, 2024 | 7.07 | 7.15 | 7.01 | 7.03 | 7.03 | 103,800 |
| Apr 16, 2024 | 7.12 | 7.17 | 7.05 | 7.13 | 7.13 | 67,600 |
| Apr 15, 2024 | 7.11 | 7.20 | 7.05 | 7.13 | 7.13 | 76,000 |
| Apr 12, 2024 | 7.16 | 7.22 | 7.05 | 7.12 | 7.12 | 55,000 |
| Apr 11, 2024 | 7.21 | 7.27 | 7.11 | 7.22 | 7.22 | 60,400 |
| Apr 10, 2024 | 7.18 | 7.26 | 7.18 | 7.22 | 7.22 | 74,600 |
| Apr 9, 2024 | 7.28 | 7.30 | 7.21 | 7.23 | 7.23 | 27,100 |
| Apr 8, 2024 | 7.30 | 7.31 | 7.15 | 7.25 | 7.25 | 60,900 |
| Apr 5, 2024 | 7.21 | 7.30 | 7.18 | 7.25 | 7.25 | 69,500 |
| Apr 4, 2024 | 7.22 | 7.34 | 7.21 | 7.23 | 7.23 | 29,700 |
| Apr 3, 2024 | 7.28 | 7.39 | 7.20 | 7.22 | 7.22 | 47,500 |
| Apr 2, 2024 | 7.30 | 7.42 | 7.20 | 7.22 | 7.22 | 137,000 |
| Apr 1, 2024 | 7.26 | 7.30 | 7.17 | 7.27 | 7.27 | 38,900 |
| Mar 28, 2024 | 7.34 | 7.38 | 7.12 | 7.20 | 7.20 | 90,900 |
| Mar 27, 2024 | 7.07 | 7.44 | 7.06 | 7.31 | 7.31 | 145,200 |
| Mar 26, 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 48,200 |
| Mar 25, 2024 | 7.03 | 7.08 | 7.01 | 7.03 | 7.03 | 51,500 |
| Mar 22, 2024 | 7.10 | 7.15 | 7.01 | 7.03 | 7.03 | 41,900 |
| Mar 21, 2024 | 7.14 | 7.15 | 7.05 | 7.11 | 7.11 | 50,200 |
| Mar 20, 2024 | 7.09 | 7.12 | 7.05 | 7.12 | 7.12 | 25,800 |
| Mar 19, 2024 | 7.02 | 7.08 | 7.02 | 7.06 | 7.06 | 54,500 |
| Mar 18, 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 63,800 |
| Mar 15, 2024 | 6.97 | 7.18 | 6.97 | 7.05 | 7.05 | 67,200 |
| Mar 14, 2024 | 0.25 Dividend | |||||
| Mar 14, 2024 | 7.04 | 7.28 | 7.04 | 7.05 | 7.05 | 64,500 |
| Mar 13, 2024 | 7.47 | 7.53 | 7.32 | 7.36 | 7.11 | 143,900 |
| Mar 12, 2024 | 7.43 | 7.48 | 7.31 | 7.48 | 7.23 | 120,400 |
| Mar 11, 2024 | 7.59 | 7.60 | 7.45 | 7.55 | 7.29 | 147,100 |
| Mar 8, 2024 | 7.46 | 7.48 | 7.40 | 7.44 | 7.19 | 56,500 |
| Mar 7, 2024 | 7.42 | 7.49 | 7.31 | 7.40 | 7.15 | 58,400 |
| Mar 6, 2024 | 7.34 | 7.51 | 7.30 | 7.39 | 7.14 | 90,700 |
| Mar 5, 2024 | 7.24 | 7.33 | 7.23 | 7.30 | 7.05 | 28,900 |
| Mar 4, 2024 | 7.15 | 7.30 | 7.15 | 7.20 | 6.96 | 53,200 |
| Mar 1, 2024 | 7.22 | 7.27 | 7.14 | 7.18 | 6.94 | 33,800 |
| Feb 29, 2024 | 7.11 | 7.26 | 7.11 | 7.22 | 6.97 | 46,800 |
| Feb 28, 2024 | 7.30 | 7.32 | 7.11 | 7.13 | 6.89 | 45,000 |
| Feb 27, 2024 | 7.25 | 7.34 | 7.18 | 7.29 | 7.04 | 76,100 |
| Feb 26, 2024 | 7.01 | 7.27 | 7.01 | 7.25 | 7.00 | 75,500 |
| Feb 23, 2024 | 7.21 | 7.29 | 6.99 | 6.99 | 6.75 | 158,600 |
| Feb 22, 2024 | 7.16 | 7.27 | 7.15 | 7.24 | 6.99 | 44,300 |
| Feb 21, 2024 | 7.25 | 7.28 | 7.21 | 7.27 | 7.02 | 39,300 |
| Feb 20, 2024 | 7.20 | 7.31 | 7.19 | 7.20 | 6.96 | 80,500 |
| Feb 16, 2024 | 7.22 | 7.32 | 7.20 | 7.29 | 7.04 | 69,200 |
| Feb 15, 2024 | 7.28 | 7.36 | 7.22 | 7.25 | 7.00 | 38,500 |
| Feb 14, 2024 | 7.32 | 7.32 | 7.26 | 7.31 | 7.06 | 14,100 |
| Feb 13, 2024 | 7.32 | 7.37 | 7.25 | 7.30 | 7.05 | 38,200 |
| Feb 12, 2024 | 7.25 | 7.40 | 7.23 | 7.37 | 7.12 | 69,800 |
| Feb 9, 2024 | 7.27 | 7.37 | 7.25 | 7.25 | 7.00 | 97,200 |
| Feb 8, 2024 | 7.28 | 7.32 | 7.20 | 7.29 | 7.04 | 59,300 |
| Feb 7, 2024 | 7.38 | 7.38 | 7.16 | 7.28 | 7.03 | 115,200 |
| Feb 6, 2024 | 7.24 | 7.45 | 7.14 | 7.43 | 7.18 | 176,200 |
| Feb 5, 2024 | 7.25 | 7.30 | 7.18 | 7.21 | 6.97 | 55,400 |
| Feb 2, 2024 | 7.35 | 7.35 | 7.24 | 7.30 | 7.05 | 32,100 |
| Feb 1, 2024 | 7.26 | 7.35 | 7.17 | 7.34 | 7.09 | 65,000 |
| Jan 31, 2024 | 7.36 | 7.39 | 7.20 | 7.22 | 6.97 | 25,200 |
| Jan 30, 2024 | 7.35 | 7.39 | 7.26 | 7.34 | 7.09 | 55,100 |
| Jan 29, 2024 | 7.32 | 7.39 | 7.30 | 7.31 | 7.06 | 36,000 |
| Jan 26, 2024 | 7.37 | 7.40 | 7.31 | 7.34 | 7.09 | 39,300 |
| Jan 25, 2024 | 7.30 | 7.36 | 7.28 | 7.34 | 7.09 | 49,600 |
| Jan 24, 2024 | 7.26 | 7.43 | 7.26 | 7.36 | 7.11 | 40,100 |
| Jan 23, 2024 | 7.26 | 7.46 | 7.22 | 7.27 | 7.02 | 125,900 |
| Jan 22, 2024 | 7.17 | 7.30 | 7.15 | 7.27 | 7.02 | 61,200 |
| Jan 19, 2024 | 7.21 | 7.26 | 7.13 | 7.18 | 6.94 | 50,000 |
| Jan 18, 2024 | 7.30 | 7.30 | 7.17 | 7.22 | 6.97 | 51,000 |
| Jan 17, 2024 | 7.21 | 7.40 | 7.21 | 7.30 | 7.06 | 85,100 |
| Jan 16, 2024 | 7.24 | 7.27 | 7.19 | 7.20 | 6.96 | 57,100 |
| Jan 12, 2024 | 7.25 | 7.30 | 7.23 | 7.23 | 6.98 | 87,700 |
| Jan 11, 2024 | 7.43 | 7.48 | 7.29 | 7.30 | 7.05 | 45,900 |
| Jan 10, 2024 | 7.44 | 7.49 | 7.36 | 7.43 | 7.18 | 65,200 |
| Jan 9, 2024 | 7.30 | 7.44 | 7.30 | 7.44 | 7.19 | 90,400 |
| Jan 8, 2024 | 7.31 | 7.36 | 7.25 | 7.31 | 7.06 | 78,400 |
| Jan 5, 2024 | 7.17 | 7.30 | 7.15 | 7.26 | 7.01 | 85,800 |
| Jan 4, 2024 | 7.05 | 7.23 | 7.04 | 7.17 | 6.93 | 80,900 |
| Jan 3, 2024 | 7.22 | 7.22 | 6.91 | 7.07 | 6.83 | 111,600 |
| Jan 2, 2024 | 7.16 | 7.22 | 7.02 | 7.14 | 6.90 | 155,300 |
| Dec 29, 2023 | 7.12 | 7.18 | 7.04 | 7.07 | 6.83 | 114,100 |
| Dec 28, 2023 | 6.89 | 7.03 | 6.85 | 7.03 | 6.79 | 107,700 |
| Dec 27, 2023 | 6.82 | 7.10 | 6.82 | 6.95 | 6.71 | 210,900 |
| Dec 26, 2023 | 6.96 | 6.98 | 6.85 | 6.87 | 6.64 | 78,300 |
| Dec 22, 2023 | 6.91 | 6.99 | 6.83 | 6.94 | 6.70 | 97,500 |
| Dec 21, 2023 | 6.93 | 6.95 | 6.77 | 6.82 | 6.59 | 255,200 |
| Dec 20, 2023 | 6.96 | 7.05 | 6.92 | 6.93 | 6.69 | 64,000 |
| Dec 19, 2023 | 6.93 | 7.03 | 6.85 | 6.97 | 6.73 | 141,700 |
| Dec 18, 2023 | 7.00 | 7.10 | 6.91 | 6.95 | 6.71 | 146,600 |
| Dec 15, 2023 | 7.16 | 7.20 | 7.01 | 7.02 | 6.78 | 72,400 |
| Dec 14, 2023 | 0.25 Dividend | |||||
| Dec 14, 2023 | 7.20 | 7.31 | 7.11 | 7.18 | 6.94 | 198,400 |
| Dec 13, 2023 | 7.31 | 7.42 | 7.29 | 7.38 | 6.89 | 144,300 |
| Dec 12, 2023 | 7.35 | 7.36 | 7.25 | 7.33 | 6.84 | 92,600 |
| Dec 11, 2023 | 7.24 | 7.40 | 7.24 | 7.27 | 6.79 | 57,400 |
| Dec 8, 2023 | 7.28 | 7.38 | 7.25 | 7.31 | 6.82 | 52,700 |
| Dec 7, 2023 | 7.20 | 7.34 | 7.20 | 7.24 | 6.76 | 68,500 |
| Dec 6, 2023 | 7.23 | 7.26 | 7.15 | 7.23 | 6.75 | 53,400 |
| Dec 5, 2023 | 7.20 | 7.20 | 7.12 | 7.19 | 6.71 | 56,100 |
| Dec 4, 2023 | 7.10 | 7.22 | 7.05 | 7.12 | 6.65 | 105,900 |
| Dec 1, 2023 | 7.11 | 7.16 | 6.97 | 7.06 | 6.59 | 48,700 |
| Nov 30, 2023 | 7.16 | 7.18 | 7.01 | 7.05 | 6.58 | 55,600 |
| Nov 29, 2023 | 7.11 | 7.18 | 6.99 | 7.18 | 6.70 | 119,400 |
| Nov 28, 2023 | 7.02 | 7.07 | 6.90 | 7.06 | 6.59 | 57,800 |
| Nov 27, 2023 | 7.03 | 7.09 | 7.00 | 7.06 | 6.59 | 66,100 |
| Nov 24, 2023 | 7.00 | 7.08 | 7.00 | 7.01 | 6.54 | 26,200 |
| Nov 22, 2023 | 7.05 | 7.13 | 7.01 | 7.01 | 6.54 | 78,100 |
| Nov 21, 2023 | 7.08 | 7.23 | 7.05 | 7.06 | 6.59 | 37,600 |
| Nov 20, 2023 | 7.24 | 7.32 | 7.11 | 7.13 | 6.65 | 34,400 |
| Nov 17, 2023 | 7.10 | 7.30 | 7.08 | 7.27 | 6.79 | 81,700 |
| Nov 16, 2023 | 7.18 | 7.19 | 7.10 | 7.18 | 6.70 | 28,300 |
| Nov 15, 2023 | 7.07 | 7.17 | 7.01 | 7.17 | 6.69 | 24,400 |
| Nov 14, 2023 | 6.97 | 7.15 | 6.97 | 7.11 | 6.64 | 48,000 |
| Nov 13, 2023 | 7.19 | 7.19 | 6.95 | 6.97 | 6.51 | 30,700 |
| Nov 10, 2023 | 7.06 | 7.19 | 7.06 | 7.17 | 6.69 | 47,700 |
| Nov 9, 2023 | 6.85 | 7.10 | 6.85 | 7.06 | 6.59 | 41,200 |
| Nov 8, 2023 | 7.00 | 7.08 | 6.97 | 7.02 | 6.55 | 35,900 |
| Nov 7, 2023 | 7.18 | 7.18 | 6.87 | 7.01 | 6.54 | 66,400 |
| Nov 6, 2023 | 7.00 | 7.18 | 6.97 | 7.17 | 6.69 | 46,500 |
| Nov 3, 2023 | 7.06 | 7.15 | 6.70 | 6.95 | 6.49 | 141,100 |
| Nov 2, 2023 | 7.00 | 7.13 | 6.95 | 7.06 | 6.59 | 72,600 |
| Nov 1, 2023 | 6.81 | 6.99 | 6.80 | 6.97 | 6.51 | 65,200 |
| Oct 31, 2023 | 6.86 | 6.90 | 6.78 | 6.78 | 6.33 | 39,300 |
| Oct 30, 2023 | 6.87 | 6.95 | 6.69 | 6.95 | 6.49 | 93,700 |
| Oct 27, 2023 | 6.83 | 6.89 | 6.80 | 6.85 | 6.39 | 71,000 |
| Oct 26, 2023 | 6.75 | 6.98 | 6.74 | 6.88 | 6.42 | 46,000 |
| Oct 25, 2023 | 6.90 | 6.99 | 6.80 | 6.82 | 6.37 | 43,000 |
| Oct 24, 2023 | 7.01 | 7.09 | 6.90 | 6.93 | 6.47 | 68,300 |
| Oct 23, 2023 | 7.00 | 7.18 | 7.00 | 7.05 | 6.58 | 28,400 |
| Oct 20, 2023 | 6.98 | 7.17 | 6.96 | 7.17 | 6.69 | 47,400 |
| Oct 19, 2023 | 7.06 | 7.10 | 6.96 | 7.01 | 6.54 | 38,900 |
| Oct 18, 2023 | 7.09 | 7.15 | 6.99 | 7.10 | 6.63 | 33,300 |
| Oct 17, 2023 | 7.16 | 7.18 | 7.01 | 7.01 | 6.54 | 72,200 |
| Oct 16, 2023 | 7.05 | 7.28 | 7.05 | 7.20 | 6.72 | 50,600 |
| Oct 13, 2023 | 7.17 | 7.20 | 7.05 | 7.05 | 6.58 | 71,300 |
| Oct 12, 2023 | 7.13 | 7.24 | 7.10 | 7.15 | 6.67 | 53,600 |
| Oct 11, 2023 | 7.25 | 7.26 | 7.11 | 7.13 | 6.65 | 79,500 |
| Oct 10, 2023 | 7.28 | 7.39 | 7.16 | 7.19 | 6.71 | 49,300 |
| Oct 9, 2023 | 7.30 | 7.33 | 7.17 | 7.28 | 6.79 | 54,500 |
| Oct 6, 2023 | 7.33 | 7.38 | 7.24 | 7.30 | 6.81 | 18,600 |
| Oct 5, 2023 | 7.33 | 7.35 | 7.24 | 7.34 | 6.85 | 20,800 |
| Oct 4, 2023 | 7.33 | 7.55 | 7.25 | 7.36 | 6.87 | 43,000 |
| Oct 3, 2023 | 7.31 | 7.45 | 7.24 | 7.31 | 6.82 | 54,100 |
| Oct 2, 2023 | 7.40 | 7.50 | 7.30 | 7.38 | 6.89 | 94,100 |
| Sep 29, 2023 | 7.50 | 7.50 | 7.31 | 7.45 | 6.95 | 59,700 |
| Sep 28, 2023 | 7.31 | 7.40 | 7.29 | 7.39 | 6.90 | 44,000 |
| Sep 27, 2023 | 7.21 | 7.42 | 7.20 | 7.35 | 6.86 | 67,900 |
| Sep 26, 2023 | 7.19 | 7.20 | 7.10 | 7.14 | 6.66 | 46,800 |
| Sep 25, 2023 | 7.22 | 7.28 | 7.20 | 7.25 | 6.77 | 28,100 |
| Sep 22, 2023 | 7.28 | 7.35 | 7.19 | 7.22 | 6.74 | 41,300 |
| Sep 21, 2023 | 7.34 | 7.38 | 7.25 | 7.32 | 6.83 | 40,200 |
| Sep 20, 2023 | 7.41 | 7.42 | 7.30 | 7.37 | 6.88 | 51,900 |
| Sep 19, 2023 | 7.37 | 7.40 | 7.32 | 7.34 | 6.85 | 28,000 |
| Sep 18, 2023 | 7.52 | 7.57 | 7.35 | 7.41 | 6.92 | 39,800 |
| Sep 15, 2023 | 7.52 | 7.59 | 7.42 | 7.51 | 7.01 | 62,500 |
| Sep 14, 2023 | 0.25 Dividend | |||||
| Sep 14, 2023 | 7.39 | 7.59 | 7.35 | 7.54 | 7.04 | 82,900 |
| Sep 13, 2023 | 7.62 | 7.65 | 7.44 | 7.55 | 6.81 | 67,400 |
| Sep 12, 2023 | 7.49 | 7.65 | 7.35 | 7.60 | 6.86 | 96,200 |
| Sep 11, 2023 | 7.75 | 7.75 | 7.41 | 7.45 | 6.72 | 136,300 |
| Sep 8, 2023 | 7.67 | 7.77 | 7.64 | 7.68 | 6.93 | 42,600 |
| Sep 7, 2023 | 7.52 | 7.70 | 7.51 | 7.62 | 6.88 | 30,800 |
| Sep 6, 2023 | 7.72 | 7.74 | 7.57 | 7.59 | 6.85 | 33,600 |
| Sep 5, 2023 | 7.66 | 7.78 | 7.63 | 7.72 | 6.97 | 59,700 |
| Sep 1, 2023 | 7.63 | 7.76 | 7.63 | 7.63 | 6.89 | 42,400 |
| Aug 31, 2023 | 7.43 | 7.70 | 7.43 | 7.66 | 6.91 | 71,500 |
| Aug 30, 2023 | 7.58 | 7.60 | 7.40 | 7.40 | 6.68 | 41,000 |
| Aug 29, 2023 | 7.52 | 7.60 | 7.40 | 7.52 | 6.79 | 37,400 |
| Aug 28, 2023 | 7.45 | 7.61 | 7.44 | 7.47 | 6.74 | 52,300 |
| Aug 25, 2023 | 7.48 | 7.57 | 7.35 | 7.42 | 6.70 | 42,200 |
| Aug 24, 2023 | 7.30 | 7.45 | 7.27 | 7.40 | 6.68 | 40,000 |
| Aug 23, 2023 | 7.40 | 7.49 | 7.30 | 7.32 | 6.61 | 74,100 |
| Aug 22, 2023 | 7.63 | 7.63 | 7.26 | 7.32 | 6.61 | 110,700 |
| Aug 21, 2023 | 7.52 | 7.71 | 7.41 | 7.63 | 6.89 | 76,400 |
| Aug 18, 2023 | 7.21 | 7.63 | 7.21 | 7.57 | 6.83 | 123,700 |
| Aug 17, 2023 | 7.29 | 7.37 | 7.20 | 7.24 | 6.53 | 98,700 |
| Aug 16, 2023 | 7.50 | 7.52 | 7.26 | 7.29 | 6.58 | 65,900 |
| Aug 15, 2023 | 7.33 | 7.50 | 7.29 | 7.45 | 6.72 | 116,700 |
| Aug 14, 2023 | 7.90 | 8.09 | 7.11 | 7.17 | 6.47 | 491,400 |
| Aug 11, 2023 | 8.15 | 8.24 | 7.90 | 7.92 | 7.15 | 81,900 |
| Aug 10, 2023 | 8.51 | 8.54 | 8.15 | 8.15 | 7.35 | 102,900 |
| Aug 9, 2023 | 8.57 | 8.65 | 8.45 | 8.52 | 7.69 | 61,200 |
| Aug 8, 2023 | 8.55 | 8.72 | 8.47 | 8.53 | 7.70 | 44,800 |
| Aug 7, 2023 | 8.59 | 8.75 | 8.50 | 8.51 | 7.68 | 41,300 |
| Aug 4, 2023 | 8.47 | 8.78 | 8.47 | 8.63 | 7.79 | 56,500 |
| Aug 3, 2023 | 8.50 | 8.67 | 8.42 | 8.46 | 7.63 | 16,500 |
| Aug 2, 2023 | 8.56 | 8.68 | 8.50 | 8.53 | 7.70 | 32,100 |
| Aug 1, 2023 | 8.75 | 8.82 | 8.46 | 8.56 | 7.72 | 50,600 |
| Jul 31, 2023 | 8.69 | 8.85 | 8.65 | 8.74 | 7.89 | 33,600 |
| Jul 28, 2023 | 8.76 | 8.84 | 8.70 | 8.76 | 7.91 | 31,900 |
| Jul 27, 2023 | 8.80 | 8.84 | 8.62 | 8.68 | 7.83 | 28,300 |
| Jul 26, 2023 | 8.74 | 8.84 | 8.67 | 8.80 | 7.94 | 29,500 |
| Jul 25, 2023 | 8.69 | 8.80 | 8.64 | 8.70 | 7.85 | 46,000 |
| Jul 24, 2023 | 8.59 | 8.73 | 8.54 | 8.69 | 7.84 | 106,200 |
| Jul 21, 2023 | 8.44 | 8.63 | 8.44 | 8.54 | 7.71 | 45,900 |
| Jul 20, 2023 | 8.51 | 8.59 | 8.43 | 8.49 | 7.66 | 21,900 |
| Jul 19, 2023 | 8.54 | 8.64 | 8.40 | 8.52 | 7.69 | 63,700 |
| Jul 18, 2023 | 8.50 | 8.67 | 8.48 | 8.57 | 7.73 | 60,600 |
| Jul 17, 2023 | 8.47 | 8.63 | 8.47 | 8.50 | 7.67 | 49,500 |
| Jul 14, 2023 | 8.45 | 8.62 | 8.42 | 8.50 | 7.67 | 51,800 |
| Jul 13, 2023 | 8.35 | 8.45 | 8.27 | 8.41 | 7.59 | 62,800 |
| Jul 12, 2023 | 8.30 | 8.47 | 8.26 | 8.35 | 7.54 | 82,100 |
| Jul 11, 2023 | 8.11 | 8.40 | 8.10 | 8.26 | 7.45 | 150,700 |
| Jul 10, 2023 | 8.18 | 8.25 | 8.05 | 8.15 | 7.35 | 63,200 |
| Jul 7, 2023 | 7.99 | 8.16 | 7.99 | 8.09 | 7.30 | 26,100 |
| Jul 6, 2023 | 8.12 | 8.18 | 7.96 | 8.01 | 7.23 | 117,100 |
| Jul 5, 2023 | 8.16 | 8.23 | 8.00 | 8.20 | 7.40 | 70,000 |
| Jul 3, 2023 | 8.20 | 8.29 | 8.10 | 8.17 | 7.37 | 66,200 |
| Jun 30, 2023 | 8.13 | 8.29 | 8.10 | 8.18 | 7.38 | 65,000 |
| Jun 29, 2023 | 8.00 | 8.05 | 7.94 | 7.96 | 7.18 | 25,500 |
| Jun 28, 2023 | 7.96 | 8.30 | 7.85 | 7.94 | 7.17 | 90,300 |
| Jun 27, 2023 | 7.78 | 7.92 | 7.76 | 7.92 | 7.15 | 50,800 |
| Jun 26, 2023 | 7.77 | 7.87 | 7.76 | 7.80 | 7.04 | 23,200 |
| Jun 23, 2023 | 7.84 | 7.99 | 7.78 | 7.78 | 7.02 | 23,800 |
| Jun 22, 2023 | 7.91 | 8.06 | 7.86 | 7.92 | 7.15 | 33,200 |
| Jun 21, 2023 | 8.07 | 8.09 | 7.96 | 7.96 | 7.18 | 59,800 |
| Jun 20, 2023 | 8.01 | 8.11 | 7.90 | 8.07 | 7.28 | 27,800 |
| Jun 16, 2023 | 8.01 | 8.20 | 7.87 | 8.08 | 7.29 | 88,900 |
| Jun 15, 2023 | 8.13 | 8.24 | 8.01 | 8.08 | 7.29 | 57,500 |
| Jun 14, 2023 | 0.25 Dividend | |||||
| Jun 14, 2023 | 8.06 | 8.17 | 7.93 | 8.14 | 7.35 | 73,000 |
| Jun 13, 2023 | 8.26 | 8.33 | 8.16 | 8.18 | 7.16 | 72,300 |
| Jun 12, 2023 | 8.13 | 8.31 | 8.07 | 8.26 | 7.23 | 103,500 |
| Jun 9, 2023 | 8.04 | 8.10 | 7.90 | 8.07 | 7.06 | 44,400 |
| Jun 8, 2023 | 7.78 | 8.04 | 7.73 | 8.04 | 7.03 | 80,400 |
| Jun 7, 2023 | 7.73 | 7.89 | 7.66 | 7.73 | 6.76 | 83,900 |
| Jun 6, 2023 | 7.69 | 7.84 | 7.69 | 7.73 | 6.76 | 73,500 |
| Jun 5, 2023 | 7.53 | 7.73 | 7.50 | 7.63 | 6.67 | 61,100 |
| Jun 2, 2023 | 7.40 | 7.67 | 7.40 | 7.54 | 6.60 | 100,900 |
| Jun 1, 2023 | 7.35 | 7.46 | 7.25 | 7.40 | 6.47 | 47,800 |
| May 31, 2023 | 7.53 | 7.58 | 7.26 | 7.31 | 6.39 | 47,600 |
| May 30, 2023 | 7.57 | 7.59 | 7.40 | 7.50 | 6.56 | 36,400 |
| May 26, 2023 | 7.36 | 7.60 | 7.36 | 7.49 | 6.55 | 19,300 |
| May 25, 2023 | 7.42 | 7.55 | 7.35 | 7.42 | 6.49 | 47,500 |
| May 24, 2023 | 7.60 | 7.70 | 7.47 | 7.49 | 6.55 | 41,100 |
| May 23, 2023 | 7.51 | 7.70 | 7.51 | 7.64 | 6.68 | 28,600 |
| May 22, 2023 | 7.70 | 7.78 | 7.53 | 7.55 | 6.60 | 50,800 |
| May 19, 2023 | 7.78 | 7.89 | 7.66 | 7.75 | 6.78 | 57,500 |
| May 18, 2023 | 7.78 | 7.88 | 7.76 | 7.80 | 6.82 | 32,500 |
| May 17, 2023 | 7.67 | 7.86 | 7.65 | 7.86 | 6.88 | 32,600 |
| May 16, 2023 | 7.80 | 7.97 | 7.50 | 7.60 | 6.65 | 72,900 |
| May 15, 2023 | 7.96 | 7.97 | 7.88 | 7.90 | 6.91 | 17,700 |
| May 12, 2023 | 7.60 | 7.97 | 7.57 | 7.92 | 6.93 | 70,400 |
| May 11, 2023 | 7.73 | 7.73 | 7.47 | 7.61 | 6.66 | 58,300 |
| May 10, 2023 | 7.19 | 7.49 | 7.19 | 7.46 | 6.53 | 44,400 |
| May 9, 2023 | 7.16 | 7.35 | 7.08 | 7.24 | 6.33 | 38,500 |
| May 8, 2023 | 7.10 | 7.19 | 6.99 | 7.16 | 6.26 | 48,500 |
Related Tickers
WHF WhiteHorse Finance, Inc.
12.75
-0.08%
OFS OFS Capital Corporation
9.50
-0.42%
GECC Great Elm Capital Corp.
10.10
+0.30%
TPVG TriplePoint Venture Growth BDC Corp.
9.16
-1.72%
NMFC New Mountain Finance Corporation
12.63
-0.47%
FDUS Fidus Investment Corporation
19.85
-0.40%
CGBD Carlyle Secured Lending, Inc.
17.42
-0.91%
SCM Stellus Capital Investment Corporation
14.06
-0.21%
SLRC SLR Investment Corp.
15.56
-0.06%
PNNT PennantPark Investment Corporation
7.16
-0.14%