Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
16.19
-0.17 (-1.04%)
Aug 1, 2025, 4:00 PM - Market closed
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.34 | 16.38 | 16.10 | 16.19 | 16.19 | -1.04% | 155,913 |
| Jul 31, 2025 | 16.42 | 16.55 | 16.31 | 16.36 | 16.36 | -0.73% | 144,452 |
| Jul 30, 2025 | 16.63 | 16.84 | 16.36 | 16.48 | 16.48 | -0.42% | 140,948 |
| Jul 29, 2025 | 16.82 | 16.89 | 16.54 | 16.55 | 16.55 | -1.49% | 120,509 |
| Jul 28, 2025 | 16.96 | 17.11 | 16.76 | 16.80 | 16.80 | -0.53% | 142,083 |
| Jul 25, 2025 | 17.01 | 17.01 | 16.80 | 16.89 | 16.89 | -0.24% | 111,849 |
| Jul 24, 2025 | 17.02 | 17.08 | 16.87 | 16.93 | 16.93 | -0.47% | 151,904 |
| Jul 23, 2025 | 16.88 | 17.03 | 16.84 | 17.01 | 17.01 | 0.77% | 120,368 |
| Jul 22, 2025 | 16.89 | 16.98 | 16.51 | 16.88 | 16.88 | 0.06% | 125,680 |
| Jul 21, 2025 | 17.05 | 17.05 | 16.83 | 16.87 | 16.87 | -0.88% | 127,959 |
| Jul 18, 2025 | 17.12 | 17.25 | 16.98 | 17.02 | 17.02 | -0.58% | 107,691 |
| Jul 17, 2025 | 17.05 | 17.27 | 17.04 | 17.12 | 17.12 | 0.12% | 229,535 |
| Jul 16, 2025 | 16.87 | 17.10 | 16.83 | 17.10 | 17.10 | 1.24% | 167,979 |
| Jul 15, 2025 | 16.96 | 17.06 | 16.81 | 16.89 | 16.89 | -0.53% | 202,247 |
| Jul 14, 2025 | 17.09 | 17.17 | 16.89 | 16.98 | 16.98 | -0.64% | 192,073 |
| Jul 11, 2025 | 17.01 | 17.16 | 16.89 | 17.09 | 17.09 | 0.47% | 194,171 |
| Jul 10, 2025 | 16.78 | 17.05 | 16.76 | 17.01 | 17.01 | 1.31% | 216,521 |
| Jul 9, 2025 | 16.69 | 16.85 | 16.62 | 16.79 | 16.79 | 0.96% | 103,247 |
| Jul 8, 2025 | 16.55 | 16.79 | 16.45 | 16.63 | 16.63 | 0.73% | 132,278 |
| Jul 7, 2025 | 16.60 | 16.73 | 16.42 | 16.51 | 16.51 | -0.84% | 107,308 |
| Jul 3, 2025 | 16.50 | 16.78 | 16.50 | 16.65 | 16.65 | 1.40% | 133,840 |
| Jul 2, 2025 | 16.22 | 16.48 | 16.16 | 16.42 | 16.42 | 0.86% | 182,527 |
| Jul 1, 2025 | 16.21 | 16.34 | 16.14 | 16.28 | 16.28 | 0.56% | 159,201 |
| Jun 30, 2025 | 15.99 | 16.28 | 15.99 | 16.19 | 16.19 | -1.28% | 284,900 |
| Jun 27, 2025 | 16.50 | 16.72 | 16.31 | 16.40 | 15.96 | -1.15% | 262,033 |
| Jun 26, 2025 | 16.44 | 16.59 | 16.38 | 16.59 | 16.14 | 1.78% | 109,768 |
| Jun 25, 2025 | 16.36 | 16.42 | 16.23 | 16.30 | 15.86 | -0.67% | 216,318 |
| Jun 24, 2025 | 16.22 | 16.48 | 16.21 | 16.41 | 15.97 | 1.42% | 183,721 |
| Jun 23, 2025 | 16.66 | 16.69 | 16.18 | 16.18 | 15.74 | -2.88% | 314,500 |
| Jun 20, 2025 | 16.65 | 16.79 | 16.48 | 16.66 | 16.21 | 0.24% | 1,352,077 |
| Jun 18, 2025 | 16.47 | 16.85 | 16.42 | 16.62 | 16.17 | 1.53% | 369,845 |
| Jun 17, 2025 | 16.25 | 16.53 | 16.25 | 16.37 | 15.93 | 0.43% | 222,609 |
| Jun 16, 2025 | 16.34 | 16.57 | 16.24 | 16.30 | 15.86 | 0.56% | 422,611 |
| Jun 13, 2025 | 16.18 | 16.31 | 16.16 | 16.21 | 15.77 | -0.49% | 178,282 |
| Jun 12, 2025 | 16.26 | 16.40 | 16.19 | 16.29 | 15.85 | 0.25% | 121,399 |
| Jun 11, 2025 | 16.47 | 16.54 | 16.23 | 16.25 | 15.81 | -0.55% | 136,536 |
| Jun 10, 2025 | 16.25 | 16.40 | 16.23 | 16.34 | 15.90 | 0.74% | 88,115 |
| Jun 9, 2025 | 16.29 | 16.35 | 16.22 | 16.22 | 15.78 | 0.56% | 157,068 |
| Jun 6, 2025 | 16.15 | 16.41 | 16.13 | 16.13 | 15.69 | 0.25% | 141,389 |
| Jun 5, 2025 | 16.01 | 16.24 | 15.94 | 16.09 | 15.66 | 0.37% | 168,528 |
| Jun 4, 2025 | 16.03 | 16.08 | 15.90 | 16.03 | 15.60 | 0.12% | 164,229 |
| Jun 3, 2025 | 15.99 | 16.19 | 15.93 | 16.01 | 15.58 | 0.13% | 293,411 |
| Jun 2, 2025 | 16.25 | 16.25 | 15.97 | 15.99 | 15.56 | -1.60% | 228,883 |
| May 30, 2025 | 16.16 | 16.30 | 16.13 | 16.25 | 15.81 | 0.62% | 140,416 |
| May 29, 2025 | 16.18 | 16.41 | 16.05 | 16.15 | 15.71 | 0.62% | 306,762 |
| May 28, 2025 | 16.05 | 16.11 | 15.98 | 16.05 | 15.62 | 0.69% | 115,823 |
| May 27, 2025 | 15.73 | 15.99 | 15.66 | 15.94 | 15.51 | 1.85% | 152,321 |
| May 23, 2025 | 15.44 | 15.69 | 15.43 | 15.65 | 15.23 | 0.64% | 166,121 |
| May 22, 2025 | 15.73 | 15.74 | 15.53 | 15.55 | 15.13 | -1.14% | 189,548 |
| May 21, 2025 | 16.01 | 16.07 | 15.73 | 15.73 | 15.31 | -1.87% | 135,818 |