Skip to main content
Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
16.91
+0.08 (0.48%)
Dec 20, 2024, 4:01 PM EST - Market closed

NCDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.7517.0116.7516.9116.910.48%306,171
Dec 19, 202416.8016.9416.7516.8316.830.30%479,784
Dec 18, 202417.0617.1616.7616.7816.78-1.64%581,858
Dec 17, 202417.1517.2017.0217.0617.06-0.52%236,991
Dec 16, 202417.3017.3717.1217.1517.15-0.92%537,968
Dec 13, 202417.1717.3217.1517.3117.310.70%401,259
Dec 12, 202417.3017.3717.1717.1917.19-0.35%228,249
Dec 11, 202417.3717.3717.2117.2517.250.06%294,677
Dec 10, 202417.2617.2617.1517.2417.24-0.06%285,691
Dec 9, 202417.2917.4217.2417.2517.250.12%305,619
Dec 6, 202417.2017.3617.2017.2317.230.23%301,999
Dec 5, 202417.1417.3317.1317.1917.190.35%220,641
Dec 4, 202417.2217.2917.0717.1317.13-0.75%265,789
Dec 3, 202417.4017.4017.2317.2617.26-0.75%206,609
Dec 2, 202417.4617.4917.2717.3917.390.52%695,960
Nov 29, 202417.3017.4217.2517.3017.300.29%246,473
Nov 27, 202417.2417.4017.2217.2517.250.12%277,373
Nov 26, 202417.1017.2317.0717.2317.230.17%373,225
Nov 25, 202417.1917.3617.0017.2017.201.00%544,078
Nov 22, 202416.9617.0616.9617.0317.030.47%237,978
Nov 21, 202417.0017.0916.9416.9516.95-0.24%230,037
Nov 20, 202417.0917.0916.9516.9916.99-0.29%122,732
Nov 19, 202417.0217.1316.9417.0417.04-0.87%110,193
Nov 18, 202417.0917.2416.9917.1917.190.82%201,387
Nov 15, 202417.1317.2116.9917.0517.05-0.99%186,601
Nov 14, 202417.1717.2617.0417.2217.220.82%250,857
Nov 13, 202417.0717.1616.9617.0817.080.59%270,846
Nov 12, 202416.8817.0516.7916.9816.980.83%219,334
Nov 11, 202417.0717.1416.8216.8416.84-1.41%83,927
Nov 8, 202417.0817.1416.8317.0817.08-79,662
Nov 7, 202417.2517.2916.9817.0816.98-0.64%89,089
Nov 6, 202417.1817.2417.0417.1917.090.88%94,696
Nov 5, 202416.9417.1416.9017.0416.941.19%109,104
Nov 4, 202417.0017.0616.8116.8416.74-0.24%214,731
Nov 1, 202416.7316.9916.7316.8816.780.36%272,020
Oct 31, 202416.9817.0716.7716.8216.72-1.23%111,629
Oct 30, 202417.0717.1917.0017.0316.93-0.06%100,723
Oct 29, 202417.2017.2317.0317.0416.94-0.87%107,178
Oct 28, 202417.2317.2716.9617.1917.090.53%170,722
Oct 25, 202416.9917.2516.9817.1017.000.88%196,479
Oct 24, 202416.9917.1416.7216.9516.85-0.12%133,213
Oct 23, 202416.9017.0816.7616.9716.870.30%116,711
Oct 22, 202417.1917.2616.8216.9216.82-1.86%236,674
Oct 21, 202417.4017.4317.1617.2417.14-0.69%169,985
Oct 18, 202417.4017.4017.1217.3617.260.23%88,525
Oct 17, 202417.5017.5117.1517.3217.22-1.14%67,745
Oct 16, 202417.5517.7017.4517.5217.420.06%73,081
Oct 15, 202417.4017.5317.3617.5117.410.52%31,362
Oct 14, 202417.4417.6317.4217.4217.32-0.63%21,926
Oct 11, 202417.6717.6717.4017.5317.43-0.40%43,138
Oct 10, 202417.7117.8017.5217.6017.50-0.17%65,561
Oct 9, 202417.4017.6917.4017.6317.531.32%83,065
Oct 8, 202417.3817.5217.3117.4017.300.12%54,197
Oct 7, 202417.2617.4117.0917.3817.280.81%43,894
Oct 4, 202417.1717.3217.0917.2417.140.88%48,387
Oct 3, 202417.2417.3017.0317.0916.99-0.87%49,369
Oct 2, 202417.1817.4517.1417.2417.140.41%76,462
Oct 1, 202417.5217.5217.1717.1717.07-1.44%82,441
Sep 30, 202417.4117.5317.3517.4217.32-2.24%41,849
Sep 27, 202417.9517.9617.7717.8217.270.34%48,362
Sep 26, 202417.6517.9817.6517.7617.210.62%51,340
Sep 25, 202417.7117.8117.5917.6517.11-0.28%74,880
Sep 24, 202417.6917.7517.6717.7017.15-0.11%26,416
Sep 23, 202417.8217.8217.6817.7217.170.34%42,030
Sep 20, 202417.8517.8917.6617.6617.12-1.29%39,249
Sep 19, 202418.0018.0017.8617.8917.34-0.17%56,363
Sep 18, 202417.8317.9617.8317.9217.370.28%63,488
Sep 17, 202417.8717.8717.8217.8717.320.11%36,262
Sep 16, 202417.8517.9517.7217.8517.30-78,547
Sep 13, 202417.7917.8717.7317.8517.300.51%110,413
Sep 12, 202417.8417.9417.7317.7617.210.34%101,551
Sep 11, 202417.5417.8017.4117.7017.150.91%63,825
Sep 10, 202417.4517.5917.3317.5417.001.39%24,507
Sep 9, 202417.4917.5117.2617.3016.77-0.23%77,587
Sep 6, 202417.4817.6017.3317.3416.81-1.14%54,570
Sep 5, 202417.6817.7017.5017.5417.00-0.23%29,396
Sep 4, 202417.6117.8217.5017.5817.04-0.57%41,380
Sep 3, 202417.8017.8517.6417.6817.13-0.56%47,169
Aug 30, 202417.6917.7817.6117.7817.230.40%52,100
Aug 29, 202417.6517.7717.5117.7117.161.03%140,765
Aug 28, 202417.5817.6617.4817.5316.99-0.28%69,479
Aug 27, 202417.4017.6717.4017.5817.040.40%78,469
Aug 26, 202417.6817.8317.5017.5116.97-0.34%111,735
Aug 23, 202417.4117.6017.2617.5717.031.56%95,475
Aug 22, 202417.3017.3917.1817.3016.770.29%54,115
Aug 21, 202417.0217.2716.9517.2516.721.11%73,968
Aug 20, 202417.0517.1116.9317.0616.53-0.23%59,327
Aug 19, 202417.1417.1516.9717.1016.570.59%62,527
Aug 16, 202417.1517.2816.9817.0016.48-0.87%97,327
Aug 15, 202417.0817.2716.9717.1516.621.30%84,019
Aug 14, 202416.9117.0716.8916.9316.410.95%51,595
Aug 13, 202416.5417.0616.4716.7716.251.95%161,581
Aug 12, 202416.9817.2016.4016.4515.94-4.42%102,880
Aug 9, 202417.1617.4017.1617.2116.58-48,920
Aug 8, 202417.4117.4117.0717.2116.580.12%34,018
Aug 7, 202417.2517.6017.1117.1916.560.17%68,824
Aug 6, 202417.2817.4716.7417.1616.530.29%103,187
Aug 5, 202416.9617.3016.9617.1116.480.12%42,583
Aug 2, 202417.3117.3117.0017.0916.46-1.21%40,031
Aug 1, 202417.3517.3717.0017.3016.670.52%104,872