Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
15.32
+0.47 (3.16%)
At close: May 12, 2025, 4:00 PM
15.32
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.17 | 15.44 | 15.11 | 15.32 | - | 3.16% | 223,683 |
| May 9, 2025 | 14.90 | 15.19 | 14.82 | 14.85 | 14.85 | -0.40% | 205,649 |
| May 8, 2025 | 15.09 | 15.19 | 14.71 | 14.91 | 14.91 | -4.18% | 572,029 |
| May 7, 2025 | 15.70 | 15.84 | 15.33 | 15.56 | 15.56 | -1.21% | 533,262 |
| May 6, 2025 | 15.60 | 15.87 | 15.60 | 15.75 | 15.75 | 0.32% | 120,777 |
| May 5, 2025 | 15.90 | 15.93 | 15.70 | 15.70 | 15.70 | -1.63% | 141,237 |
| May 2, 2025 | 15.83 | 16.03 | 15.78 | 15.96 | 15.96 | 1.59% | 180,173 |
| May 1, 2025 | 15.85 | 15.99 | 15.70 | 15.71 | 15.71 | -0.06% | 184,977 |
| Apr 30, 2025 | 15.78 | 15.81 | 15.58 | 15.72 | 15.72 | -0.38% | 137,171 |
| Apr 29, 2025 | 15.89 | 15.98 | 15.68 | 15.78 | 15.78 | -0.75% | 172,437 |
| Apr 28, 2025 | 15.92 | 16.17 | 15.86 | 15.90 | 15.90 | -0.13% | 212,032 |
| Apr 25, 2025 | 15.83 | 16.00 | 15.65 | 15.92 | 15.92 | 0.82% | 218,393 |
| Apr 24, 2025 | 15.63 | 15.93 | 15.56 | 15.79 | 15.79 | 1.35% | 258,431 |
| Apr 23, 2025 | 15.62 | 15.84 | 15.50 | 15.58 | 15.58 | 1.04% | 205,728 |
| Apr 22, 2025 | 15.34 | 15.45 | 15.20 | 15.42 | 15.42 | 2.87% | 201,237 |
| Apr 21, 2025 | 15.12 | 15.15 | 14.85 | 14.99 | 14.99 | -1.25% | 161,959 |
| Apr 17, 2025 | 14.98 | 15.26 | 14.95 | 15.18 | 15.18 | 1.40% | 280,109 |
| Apr 16, 2025 | 14.77 | 15.15 | 14.77 | 14.97 | 14.97 | -0.53% | 361,578 |
| Apr 15, 2025 | 14.75 | 15.17 | 14.75 | 15.05 | 15.05 | 2.03% | 340,951 |
| Apr 14, 2025 | 14.76 | 15.00 | 14.57 | 14.75 | 14.75 | 0.68% | 268,794 |
| Apr 11, 2025 | 14.56 | 14.73 | 14.21 | 14.65 | 14.65 | -0.14% | 322,295 |
| Apr 10, 2025 | 15.11 | 15.22 | 14.53 | 14.67 | 14.67 | -4.12% | 248,269 |
| Apr 9, 2025 | 14.52 | 15.42 | 14.52 | 15.30 | 15.30 | 4.15% | 552,785 |
| Apr 8, 2025 | 15.42 | 15.63 | 14.56 | 14.69 | 14.69 | -2.72% | 706,500 |
| Apr 7, 2025 | 15.22 | 15.75 | 14.32 | 15.10 | 15.10 | -4.61% | 644,516 |
| Apr 4, 2025 | 16.89 | 16.89 | 15.59 | 15.83 | 15.83 | -7.10% | 787,710 |
| Apr 3, 2025 | 16.89 | 17.09 | 16.85 | 17.04 | 17.04 | -0.06% | 254,456 |
| Apr 2, 2025 | 17.00 | 17.18 | 17.00 | 17.05 | 17.05 | -0.12% | 197,866 |
| Apr 1, 2025 | 16.95 | 17.15 | 16.95 | 17.07 | 17.07 | 0.53% | 114,064 |
| Mar 31, 2025 | 16.88 | 17.01 | 16.75 | 16.98 | 16.98 | -1.85% | 292,444 |
| Mar 28, 2025 | 17.45 | 17.52 | 17.20 | 17.30 | 16.85 | -0.92% | 369,971 |
| Mar 27, 2025 | 17.46 | 17.59 | 17.42 | 17.46 | 17.01 | 0.46% | 187,451 |
| Mar 26, 2025 | 17.25 | 17.41 | 17.22 | 17.38 | 16.93 | 0.81% | 251,634 |
| Mar 25, 2025 | 17.25 | 17.30 | 17.22 | 17.24 | 16.80 | 0.35% | 307,687 |
| Mar 24, 2025 | 17.34 | 17.34 | 17.14 | 17.18 | 16.74 | -0.46% | 257,930 |
| Mar 21, 2025 | 17.29 | 17.33 | 17.26 | 17.26 | 16.81 | -0.46% | 237,588 |
| Mar 20, 2025 | 17.25 | 17.48 | 17.25 | 17.34 | 16.89 | 0.23% | 312,718 |
| Mar 19, 2025 | 17.35 | 17.36 | 17.27 | 17.30 | 16.85 | 0.06% | 274,832 |
| Mar 18, 2025 | 17.42 | 17.42 | 17.21 | 17.29 | 16.84 | -0.29% | 184,544 |
| Mar 17, 2025 | 17.35 | 17.50 | 17.23 | 17.34 | 16.89 | -0.06% | 475,625 |
| Mar 14, 2025 | 17.18 | 17.35 | 17.11 | 17.35 | 16.90 | 0.99% | 218,868 |
| Mar 13, 2025 | 17.23 | 17.35 | 17.13 | 17.18 | 16.74 | 0.17% | 165,298 |
| Mar 12, 2025 | 17.21 | 17.33 | 17.10 | 17.15 | 16.71 | -0.46% | 263,623 |
| Mar 11, 2025 | 17.15 | 17.30 | 17.03 | 17.23 | 16.79 | -0.12% | 273,503 |
| Mar 10, 2025 | 17.19 | 17.35 | 17.15 | 17.25 | 16.81 | - | 210,595 |
| Mar 7, 2025 | 17.16 | 17.31 | 17.08 | 17.25 | 16.81 | 0.94% | 259,654 |
| Mar 6, 2025 | 17.22 | 17.30 | 17.02 | 17.09 | 16.65 | -0.75% | 229,894 |
| Mar 5, 2025 | 17.30 | 17.48 | 17.12 | 17.22 | 16.78 | -0.40% | 236,141 |
| Mar 4, 2025 | 17.40 | 17.45 | 17.25 | 17.29 | 16.84 | -0.63% | 188,518 |
| Mar 3, 2025 | 17.51 | 17.58 | 17.25 | 17.40 | 16.95 | -1.02% | 358,283 |