Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
14.91
-0.14 (-0.93%)
Apr 16, 2025, 4:00 PM EDT - Market closed
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 14.77 | 15.15 | 14.77 | 14.97 | 14.97 | -0.53% | 361,578 |
| Apr 15, 2025 | 14.75 | 15.17 | 14.75 | 15.05 | 15.05 | 2.03% | 340,951 |
| Apr 14, 2025 | 14.76 | 15.00 | 14.57 | 14.75 | 14.75 | 0.68% | 268,794 |
| Apr 11, 2025 | 14.56 | 14.73 | 14.21 | 14.65 | 14.65 | -0.14% | 322,295 |
| Apr 10, 2025 | 15.11 | 15.22 | 14.53 | 14.67 | 14.67 | -4.12% | 248,269 |
| Apr 9, 2025 | 14.52 | 15.42 | 14.52 | 15.30 | 15.30 | 4.15% | 552,785 |
| Apr 8, 2025 | 15.42 | 15.63 | 14.56 | 14.69 | 14.69 | -2.72% | 706,500 |
| Apr 7, 2025 | 15.22 | 15.75 | 14.32 | 15.10 | 15.10 | -4.61% | 644,516 |
| Apr 4, 2025 | 16.89 | 16.89 | 15.59 | 15.83 | 15.83 | -7.10% | 787,710 |
| Apr 3, 2025 | 16.89 | 17.09 | 16.85 | 17.04 | 17.04 | -0.06% | 254,456 |
| Apr 2, 2025 | 17.00 | 17.18 | 17.00 | 17.05 | 17.05 | -0.12% | 197,866 |
| Apr 1, 2025 | 16.95 | 17.15 | 16.95 | 17.07 | 17.07 | 0.53% | 114,064 |
| Mar 31, 2025 | 16.88 | 17.01 | 16.75 | 16.98 | 16.98 | -1.85% | 292,444 |
| Mar 28, 2025 | 17.45 | 17.52 | 17.20 | 17.30 | 16.85 | -0.92% | 369,971 |
| Mar 27, 2025 | 17.46 | 17.59 | 17.42 | 17.46 | 17.01 | 0.46% | 187,451 |
| Mar 26, 2025 | 17.25 | 17.41 | 17.22 | 17.38 | 16.93 | 0.81% | 251,634 |
| Mar 25, 2025 | 17.25 | 17.30 | 17.22 | 17.24 | 16.80 | 0.35% | 307,687 |
| Mar 24, 2025 | 17.34 | 17.34 | 17.14 | 17.18 | 16.74 | -0.46% | 257,930 |
| Mar 21, 2025 | 17.29 | 17.33 | 17.26 | 17.26 | 16.81 | -0.46% | 237,588 |
| Mar 20, 2025 | 17.25 | 17.48 | 17.25 | 17.34 | 16.89 | 0.23% | 312,718 |
| Mar 19, 2025 | 17.35 | 17.36 | 17.27 | 17.30 | 16.85 | 0.06% | 274,832 |
| Mar 18, 2025 | 17.42 | 17.42 | 17.21 | 17.29 | 16.84 | -0.29% | 184,544 |
| Mar 17, 2025 | 17.35 | 17.50 | 17.23 | 17.34 | 16.89 | -0.06% | 475,625 |
| Mar 14, 2025 | 17.18 | 17.35 | 17.11 | 17.35 | 16.90 | 0.99% | 218,868 |
| Mar 13, 2025 | 17.23 | 17.35 | 17.13 | 17.18 | 16.74 | 0.17% | 165,298 |
| Mar 12, 2025 | 17.21 | 17.33 | 17.10 | 17.15 | 16.71 | -0.46% | 263,623 |
| Mar 11, 2025 | 17.15 | 17.30 | 17.03 | 17.23 | 16.79 | -0.12% | 273,503 |
| Mar 10, 2025 | 17.19 | 17.35 | 17.15 | 17.25 | 16.81 | - | 210,595 |
| Mar 7, 2025 | 17.16 | 17.31 | 17.08 | 17.25 | 16.81 | 0.94% | 259,654 |
| Mar 6, 2025 | 17.22 | 17.30 | 17.02 | 17.09 | 16.65 | -0.75% | 229,894 |
| Mar 5, 2025 | 17.30 | 17.48 | 17.12 | 17.22 | 16.78 | -0.40% | 236,141 |
| Mar 4, 2025 | 17.40 | 17.45 | 17.25 | 17.29 | 16.84 | -0.63% | 188,518 |
| Mar 3, 2025 | 17.51 | 17.58 | 17.25 | 17.40 | 16.95 | -1.02% | 358,283 |
| Feb 28, 2025 | 17.48 | 17.72 | 17.48 | 17.58 | 17.13 | 0.86% | 247,973 |
| Feb 27, 2025 | 17.36 | 17.78 | 17.35 | 17.43 | 16.98 | -1.86% | 439,021 |
| Feb 26, 2025 | 17.75 | 18.01 | 17.74 | 17.76 | 17.30 | 0.11% | 397,399 |
| Feb 25, 2025 | 17.51 | 17.79 | 17.46 | 17.74 | 17.28 | 1.55% | 541,277 |
| Feb 24, 2025 | 17.74 | 17.76 | 17.47 | 17.47 | 17.02 | -1.30% | 359,737 |
| Feb 21, 2025 | 17.84 | 17.88 | 17.69 | 17.70 | 17.24 | -0.62% | 126,418 |
| Feb 20, 2025 | 17.68 | 17.83 | 17.55 | 17.81 | 17.35 | 0.68% | 295,106 |
| Feb 19, 2025 | 17.58 | 17.71 | 17.52 | 17.69 | 17.23 | 0.63% | 240,456 |
| Feb 18, 2025 | 17.47 | 17.60 | 17.42 | 17.58 | 17.13 | 0.46% | 244,180 |
| Feb 14, 2025 | 17.50 | 17.58 | 17.44 | 17.50 | 17.05 | 0.23% | 257,436 |
| Feb 13, 2025 | 17.31 | 17.49 | 17.31 | 17.46 | 17.01 | 0.75% | 187,459 |
| Feb 12, 2025 | 17.21 | 17.39 | 17.21 | 17.33 | 16.88 | -0.46% | 182,139 |
| Feb 11, 2025 | 17.29 | 17.45 | 17.25 | 17.41 | 16.86 | 0.69% | 206,044 |
| Feb 10, 2025 | 17.25 | 17.35 | 17.20 | 17.29 | 16.75 | - | 170,704 |
| Feb 7, 2025 | 17.20 | 17.30 | 17.20 | 17.29 | 16.75 | 0.29% | 115,523 |
| Feb 6, 2025 | 17.30 | 17.35 | 17.22 | 17.24 | 16.70 | -0.35% | 110,395 |
| Feb 5, 2025 | 17.34 | 17.34 | 17.23 | 17.30 | 16.76 | 0.12% | 200,040 |