Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
17.25
+0.16 (0.94%)
Mar 7, 2025, 4:00 PM EST - Market closed
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 17.16 | 17.31 | 17.08 | 17.25 | 17.25 | 0.94% | 259,654 |
| Mar 6, 2025 | 17.22 | 17.30 | 17.02 | 17.09 | 17.09 | -0.75% | 229,894 |
| Mar 5, 2025 | 17.30 | 17.48 | 17.12 | 17.22 | 17.22 | -0.40% | 236,141 |
| Mar 4, 2025 | 17.40 | 17.45 | 17.25 | 17.29 | 17.29 | -0.63% | 188,518 |
| Mar 3, 2025 | 17.51 | 17.58 | 17.25 | 17.40 | 17.40 | -1.02% | 358,283 |
| Feb 28, 2025 | 17.48 | 17.72 | 17.48 | 17.58 | 17.58 | 0.86% | 247,973 |
| Feb 27, 2025 | 17.36 | 17.78 | 17.35 | 17.43 | 17.43 | -1.86% | 439,021 |
| Feb 26, 2025 | 17.75 | 18.01 | 17.74 | 17.76 | 17.76 | 0.11% | 397,399 |
| Feb 25, 2025 | 17.51 | 17.79 | 17.46 | 17.74 | 17.74 | 1.55% | 541,277 |
| Feb 24, 2025 | 17.74 | 17.76 | 17.47 | 17.47 | 17.47 | -1.30% | 359,737 |
| Feb 21, 2025 | 17.84 | 17.88 | 17.69 | 17.70 | 17.70 | -0.62% | 126,418 |
| Feb 20, 2025 | 17.68 | 17.83 | 17.55 | 17.81 | 17.81 | 0.68% | 295,106 |
| Feb 19, 2025 | 17.58 | 17.71 | 17.52 | 17.69 | 17.69 | 0.63% | 240,456 |
| Feb 18, 2025 | 17.47 | 17.60 | 17.42 | 17.58 | 17.58 | 0.46% | 244,180 |
| Feb 14, 2025 | 17.50 | 17.58 | 17.44 | 17.50 | 17.50 | 0.23% | 257,436 |
| Feb 13, 2025 | 17.31 | 17.49 | 17.31 | 17.46 | 17.46 | 0.75% | 187,459 |
| Feb 12, 2025 | 17.21 | 17.39 | 17.21 | 17.33 | 17.33 | -0.46% | 182,139 |
| Feb 11, 2025 | 17.29 | 17.45 | 17.25 | 17.41 | 17.31 | 0.69% | 206,044 |
| Feb 10, 2025 | 17.25 | 17.35 | 17.20 | 17.29 | 17.19 | - | 170,704 |
| Feb 7, 2025 | 17.20 | 17.30 | 17.20 | 17.29 | 17.19 | 0.29% | 115,523 |
| Feb 6, 2025 | 17.30 | 17.35 | 17.22 | 17.24 | 17.14 | -0.35% | 110,395 |
| Feb 5, 2025 | 17.34 | 17.34 | 17.23 | 17.30 | 17.20 | 0.12% | 200,040 |
| Feb 4, 2025 | 17.30 | 17.34 | 17.24 | 17.28 | 17.18 | -0.23% | 111,439 |
| Feb 3, 2025 | 17.11 | 17.35 | 17.11 | 17.32 | 17.22 | 0.46% | 275,124 |
| Jan 31, 2025 | 17.30 | 17.32 | 17.22 | 17.24 | 17.14 | -0.23% | 204,181 |
| Jan 30, 2025 | 17.08 | 17.35 | 17.06 | 17.28 | 17.18 | 1.35% | 228,951 |
| Jan 29, 2025 | 17.16 | 17.26 | 17.00 | 17.05 | 16.95 | -1.04% | 180,611 |
| Jan 28, 2025 | 17.30 | 17.34 | 17.15 | 17.23 | 17.13 | -0.40% | 211,249 |
| Jan 27, 2025 | 17.02 | 17.35 | 17.02 | 17.30 | 17.20 | 0.99% | 580,825 |
| Jan 24, 2025 | 16.92 | 17.19 | 16.85 | 17.13 | 17.03 | 1.12% | 315,953 |
| Jan 23, 2025 | 16.83 | 16.97 | 16.75 | 16.94 | 16.84 | 0.71% | 213,281 |
| Jan 22, 2025 | 16.96 | 16.96 | 16.77 | 16.82 | 16.72 | -0.83% | 169,889 |
| Jan 21, 2025 | 16.80 | 17.05 | 16.80 | 16.96 | 16.86 | 0.53% | 329,351 |
| Jan 17, 2025 | 16.84 | 16.96 | 16.73 | 16.87 | 16.77 | 0.24% | 234,427 |
| Jan 16, 2025 | 16.40 | 16.83 | 16.34 | 16.83 | 16.73 | 2.81% | 321,747 |
| Jan 15, 2025 | 16.41 | 16.43 | 16.26 | 16.37 | 16.28 | 0.43% | 320,705 |
| Jan 14, 2025 | 16.26 | 16.34 | 16.20 | 16.30 | 16.21 | 0.31% | 487,454 |
| Jan 13, 2025 | 16.37 | 16.41 | 16.22 | 16.25 | 16.16 | -0.43% | 417,869 |
| Jan 10, 2025 | 16.44 | 16.45 | 16.25 | 16.32 | 16.23 | -0.73% | 318,667 |
| Jan 8, 2025 | 16.36 | 16.72 | 16.25 | 16.44 | 16.35 | 0.18% | 513,835 |
| Jan 7, 2025 | 16.75 | 16.86 | 16.38 | 16.41 | 16.32 | -1.74% | 399,522 |
| Jan 6, 2025 | 16.89 | 16.96 | 16.65 | 16.70 | 16.60 | -0.89% | 296,774 |
| Jan 3, 2025 | 16.74 | 16.95 | 16.74 | 16.85 | 16.75 | 0.66% | 241,633 |
| Jan 2, 2025 | 16.81 | 17.00 | 16.70 | 16.74 | 16.64 | -0.24% | 206,321 |
| Dec 31, 2024 | 16.53 | 16.82 | 16.50 | 16.78 | 16.68 | -0.77% | 496,573 |
| Dec 30, 2024 | 17.06 | 17.11 | 16.91 | 16.91 | 16.37 | -0.88% | 317,231 |
| Dec 27, 2024 | 17.09 | 17.13 | 17.01 | 17.06 | 16.52 | -0.23% | 177,010 |
| Dec 26, 2024 | 17.05 | 17.15 | 17.02 | 17.10 | 16.56 | 0.29% | 290,080 |
| Dec 24, 2024 | 16.85 | 17.10 | 16.82 | 17.05 | 16.51 | 1.19% | 144,322 |
| Dec 23, 2024 | 16.89 | 17.00 | 16.84 | 16.85 | 16.32 | -0.35% | 195,764 |