Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
14.36
+0.21 (1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
14.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.26 | 14.33 | 14.15 | 14.33 | - | 1.27% | 201,956 |
| Apr 27, 2026 | 13.98 | 14.29 | 13.96 | 14.15 | 14.15 | 1.36% | 125,814 |
| Apr 24, 2026 | 13.99 | 14.26 | 13.90 | 13.96 | 13.96 | -0.21% | 185,804 |
| Apr 23, 2026 | 14.24 | 14.40 | 13.98 | 13.99 | 13.99 | -1.96% | 116,218 |
| Apr 22, 2026 | 14.44 | 14.57 | 14.18 | 14.27 | 14.27 | -0.07% | 102,949 |
| Apr 21, 2026 | 14.68 | 14.77 | 14.28 | 14.28 | 14.28 | -2.06% | 138,434 |
| Apr 20, 2026 | 14.42 | 14.69 | 14.39 | 14.58 | 14.58 | 0.90% | 175,262 |
| Apr 17, 2026 | 14.37 | 14.60 | 14.28 | 14.45 | 14.45 | 1.47% | 241,910 |
| Apr 16, 2026 | 14.43 | 14.61 | 14.18 | 14.24 | 14.24 | -1.25% | 236,615 |
| Apr 15, 2026 | 14.00 | 14.52 | 13.98 | 14.42 | 14.42 | 2.85% | 267,297 |
| Apr 14, 2026 | 13.76 | 14.07 | 13.70 | 14.02 | 14.02 | 2.34% | 466,769 |
| Apr 13, 2026 | 13.42 | 13.73 | 13.38 | 13.70 | 13.70 | 1.71% | 218,634 |
| Apr 10, 2026 | 13.50 | 13.55 | 13.36 | 13.47 | 13.47 | 0.22% | 147,041 |
| Apr 9, 2026 | 13.13 | 13.48 | 13.11 | 13.44 | 13.44 | 0.67% | 278,037 |
| Apr 8, 2026 | 13.37 | 13.43 | 13.18 | 13.35 | 13.35 | 1.52% | 144,793 |
| Apr 7, 2026 | 13.25 | 13.26 | 13.00 | 13.15 | 13.15 | -0.38% | 282,805 |
| Apr 6, 2026 | 13.18 | 13.31 | 13.09 | 13.20 | 13.20 | 0.76% | 189,646 |
| Apr 2, 2026 | 12.56 | 13.11 | 12.51 | 13.10 | 13.10 | 3.23% | 213,766 |
| Apr 1, 2026 | 12.70 | 12.74 | 12.43 | 12.69 | 12.69 | -0.24% | 298,841 |
| Mar 31, 2026 | 12.63 | 12.83 | 12.50 | 12.72 | 12.72 | -1.40% | 345,985 |
| Mar 30, 2026 | 12.73 | 13.07 | 12.73 | 12.90 | 12.50 | 1.42% | 279,556 |
| Mar 27, 2026 | 13.03 | 13.04 | 12.67 | 12.72 | 12.33 | -3.05% | 200,935 |
| Mar 26, 2026 | 13.14 | 13.40 | 13.05 | 13.12 | 12.71 | -0.98% | 121,934 |
| Mar 25, 2026 | 13.32 | 13.41 | 13.11 | 13.25 | 12.84 | 0.45% | 142,010 |
| Mar 24, 2026 | 13.29 | 13.33 | 13.15 | 13.19 | 12.78 | -1.35% | 176,227 |
| Mar 23, 2026 | 13.27 | 13.50 | 13.00 | 13.37 | 12.96 | 2.53% | 162,968 |
| Mar 20, 2026 | 13.51 | 13.55 | 13.03 | 13.04 | 12.64 | -1.81% | 604,153 |
| Mar 19, 2026 | 13.23 | 13.46 | 13.08 | 13.28 | 12.87 | -0.45% | 135,007 |
| Mar 18, 2026 | 13.22 | 13.57 | 13.06 | 13.34 | 12.93 | 0.98% | 325,167 |
| Mar 17, 2026 | 13.14 | 13.39 | 13.05 | 13.21 | 12.80 | 0.92% | 291,395 |
| Mar 16, 2026 | 13.15 | 13.17 | 12.93 | 13.09 | 12.68 | -0.61% | 216,217 |
| Mar 13, 2026 | 13.35 | 13.60 | 13.16 | 13.17 | 12.76 | 0.30% | 231,117 |
| Mar 12, 2026 | 13.23 | 13.29 | 13.06 | 13.13 | 12.72 | -1.35% | 205,684 |
| Mar 11, 2026 | 13.36 | 13.42 | 13.10 | 13.31 | 12.90 | -0.45% | 194,021 |
| Mar 10, 2026 | 13.71 | 13.71 | 13.15 | 13.37 | 12.96 | 0.30% | 173,834 |
| Mar 9, 2026 | 13.15 | 13.42 | 12.91 | 13.33 | 12.92 | 0.98% | 381,840 |
| Mar 6, 2026 | 13.20 | 13.32 | 12.99 | 13.20 | 12.79 | -0.75% | 201,246 |
| Mar 5, 2026 | 13.30 | 13.61 | 13.22 | 13.30 | 12.89 | -0.30% | 330,240 |
| Mar 4, 2026 | 13.07 | 13.44 | 13.02 | 13.34 | 12.93 | 2.62% | 229,635 |
| Mar 3, 2026 | 12.78 | 13.11 | 12.69 | 13.00 | 12.60 | -0.23% | 217,483 |
| Mar 2, 2026 | 12.68 | 13.06 | 12.54 | 13.03 | 12.63 | 1.24% | 288,581 |
| Feb 27, 2026 | 13.41 | 13.49 | 12.76 | 12.87 | 12.47 | -3.67% | 565,558 |
| Feb 26, 2026 | 13.33 | 13.74 | 13.10 | 13.36 | 12.95 | -1.11% | 360,672 |
| Feb 25, 2026 | 13.36 | 13.51 | 13.16 | 13.51 | 13.09 | 1.96% | 422,104 |
| Feb 24, 2026 | 13.41 | 13.57 | 13.18 | 13.25 | 12.84 | -1.78% | 455,916 |
| Feb 23, 2026 | 13.76 | 13.96 | 13.42 | 13.49 | 13.07 | -2.46% | 676,929 |
| Feb 20, 2026 | 13.70 | 13.91 | 13.35 | 13.83 | 13.40 | 0.95% | 289,792 |
| Feb 19, 2026 | 14.00 | 14.02 | 13.44 | 13.70 | 13.28 | -2.49% | 295,794 |
| Feb 18, 2026 | 14.09 | 14.20 | 13.93 | 14.05 | 13.61 | 0.21% | 224,979 |
| Feb 17, 2026 | 14.11 | 14.17 | 13.94 | 14.02 | 13.59 | -0.21% | 227,101 |