Skip to main content
Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
17.28
-0.04 (-0.23%)
Feb 4, 2025, 4:00 PM EST - Market closed

NCDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202517.1117.3517.1117.3217.320.46%275,124
Jan 31, 202517.3017.3217.2217.2417.24-0.23%204,181
Jan 30, 202517.0817.3517.0617.2817.281.35%228,951
Jan 29, 202517.1617.2617.0017.0517.05-1.04%180,611
Jan 28, 202517.3017.3417.1517.2317.23-0.40%211,249
Jan 27, 202517.0217.3517.0217.3017.300.99%580,825
Jan 24, 202516.9217.1916.8517.1317.131.12%315,953
Jan 23, 202516.8316.9716.7516.9416.940.71%213,281
Jan 22, 202516.9616.9616.7716.8216.82-0.83%169,889
Jan 21, 202516.8017.0516.8016.9616.960.53%329,351
Jan 17, 202516.8416.9616.7316.8716.870.24%234,427
Jan 16, 202516.4016.8316.3416.8316.832.81%321,747
Jan 15, 202516.4116.4316.2616.3716.370.43%320,705
Jan 14, 202516.2616.3416.2016.3016.300.31%487,454
Jan 13, 202516.3716.4116.2216.2516.25-0.43%417,869
Jan 10, 202516.4416.4516.2516.3216.32-0.73%318,667
Jan 8, 202516.3616.7216.2516.4416.440.18%513,835
Jan 7, 202516.7516.8616.3816.4116.41-1.74%399,522
Jan 6, 202516.8916.9616.6516.7016.70-0.89%296,774
Jan 3, 202516.7416.9516.7416.8516.850.66%241,633
Jan 2, 202516.8117.0016.7016.7416.74-0.24%206,321
Dec 31, 202416.5316.8216.5016.7816.78-0.77%496,573
Dec 30, 202417.0617.1116.9116.9116.47-0.88%317,231
Dec 27, 202417.0917.1317.0117.0616.61-0.23%177,010
Dec 26, 202417.0517.1517.0217.1016.650.29%290,080
Dec 24, 202416.8517.1016.8217.0516.611.19%144,322
Dec 23, 202416.8917.0016.8416.8516.41-0.35%195,764
Dec 20, 202416.7517.0116.7516.9116.470.48%306,171
Dec 19, 202416.8016.9416.7516.8316.390.30%479,784
Dec 18, 202417.0617.1616.7616.7816.34-1.64%581,858
Dec 17, 202417.1517.2017.0217.0616.61-0.52%236,991
Dec 16, 202417.3017.3717.1217.1516.70-0.92%537,968
Dec 13, 202417.1717.3217.1517.3116.860.70%401,259
Dec 12, 202417.3017.3717.1717.1916.74-0.35%228,249
Dec 11, 202417.3717.3717.2117.2516.800.06%294,677
Dec 10, 202417.2617.2617.1517.2416.79-0.06%285,691
Dec 9, 202417.2917.4217.2417.2516.800.12%305,619
Dec 6, 202417.2017.3617.2017.2316.780.23%301,999
Dec 5, 202417.1417.3317.1317.1916.740.35%220,641
Dec 4, 202417.2217.2917.0717.1316.68-0.75%265,789
Dec 3, 202417.4017.4017.2317.2616.81-0.75%206,609
Dec 2, 202417.4617.4917.2717.3916.940.52%695,960
Nov 29, 202417.3017.4217.2517.3016.850.29%246,473
Nov 27, 202417.2417.4017.2217.2516.800.12%277,373
Nov 26, 202417.1017.2317.0717.2316.780.17%373,225
Nov 25, 202417.1917.3617.0017.2016.751.00%544,078
Nov 22, 202416.9617.0616.9617.0316.590.47%237,978
Nov 21, 202417.0017.0916.9416.9516.51-0.24%230,037
Nov 20, 202417.0917.0916.9516.9916.55-0.29%122,732
Nov 19, 202417.0217.1316.9417.0416.60-0.87%110,193
Nov 18, 202417.0917.2416.9917.1916.740.82%201,387
Nov 15, 202417.1317.2116.9917.0516.61-0.99%186,601
Nov 14, 202417.1717.2617.0417.2216.770.82%250,857
Nov 13, 202417.0717.1616.9617.0816.630.59%270,846
Nov 12, 202416.8817.0516.7916.9816.540.83%219,334
Nov 11, 202417.0717.1416.8216.8416.40-1.41%83,927
Nov 8, 202417.0817.1416.8317.0816.63-79,662
Nov 7, 202417.2517.2916.9817.0816.54-0.64%89,089
Nov 6, 202417.1817.2417.0417.1916.640.88%94,696
Nov 5, 202416.9417.1416.9017.0416.501.19%109,104
Nov 4, 202417.0017.0616.8116.8416.31-0.24%214,731
Nov 1, 202416.7316.9916.7316.8816.340.36%272,020
Oct 31, 202416.9817.0716.7716.8216.29-1.23%111,629
Oct 30, 202417.0717.1917.0017.0316.49-0.06%100,723
Oct 29, 202417.2017.2317.0317.0416.50-0.87%107,178
Oct 28, 202417.2317.2716.9617.1916.640.53%170,722
Oct 25, 202416.9917.2516.9817.1016.560.88%196,479
Oct 24, 202416.9917.1416.7216.9516.41-0.12%133,213
Oct 23, 202416.9017.0816.7616.9716.430.30%116,711
Oct 22, 202417.1917.2616.8216.9216.38-1.86%236,674
Oct 21, 202417.4017.4317.1617.2416.69-0.69%169,985
Oct 18, 202417.4017.4017.1217.3616.810.23%88,525
Oct 17, 202417.5017.5117.1517.3216.77-1.14%67,745
Oct 16, 202417.5517.7017.4517.5216.960.06%73,081
Oct 15, 202417.4017.5317.3617.5116.950.52%31,362
Oct 14, 202417.4417.6317.4217.4216.87-0.63%21,926
Oct 11, 202417.6717.6717.4017.5316.97-0.40%43,138
Oct 10, 202417.7117.8017.5217.6017.04-0.17%65,561
Oct 9, 202417.4017.6917.4017.6317.071.32%83,065
Oct 8, 202417.3817.5217.3117.4016.850.12%54,197
Oct 7, 202417.2617.4117.0917.3816.830.81%43,894
Oct 4, 202417.1717.3217.0917.2416.690.88%48,387
Oct 3, 202417.2417.3017.0317.0916.55-0.87%49,369
Oct 2, 202417.1817.4517.1417.2416.690.41%76,462
Oct 1, 202417.5217.5217.1717.1716.62-1.44%82,441
Sep 30, 202417.4117.5317.3517.4216.87-2.24%41,849
Sep 27, 202417.9517.9617.7717.8216.820.34%48,362
Sep 26, 202417.6517.9817.6517.7616.760.62%51,340
Sep 25, 202417.7117.8117.5917.6516.66-0.28%74,880
Sep 24, 202417.6917.7517.6717.7016.71-0.11%26,416
Sep 23, 202417.8217.8217.6817.7216.730.34%42,030
Sep 20, 202417.8517.8917.6617.6616.67-1.29%39,249
Sep 19, 202418.0018.0017.8617.8916.89-0.17%56,363
Sep 18, 202417.8317.9617.8317.9216.910.28%63,488
Sep 17, 202417.8717.8717.8217.8716.870.11%36,262
Sep 16, 202417.8517.9517.7217.8516.85-78,547
Sep 13, 202417.7917.8717.7317.8516.850.51%110,413
Sep 12, 202417.8417.9417.7317.7616.760.34%101,551
Sep 11, 202417.5417.8017.4117.7016.710.91%63,825
Sep 10, 202417.4517.5917.3317.5416.561.39%24,507