Nuveen Churchill Direct Lending Corp. NCDL
NYSE · United States · Miscellaneous
$11.18-0.06 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.18 | -0.53% | $11.19 | $11.24 | $11.04 | 196.00K |
| 2026-09-30 | $11.24 | -3.77% | $11.40 | $11.45 | $11.16 | 510.90K |
| 2026-09-29 | $11.68 | +0.34% | $11.64 | $11.93 | $11.59 | 357.10K |
| 2026-09-28 | $11.64 | -0.51% | $11.64 | $11.73 | $11.50 | 178.00K |
| 2026-09-25 | $11.70 | -0.09% | $11.70 | $11.72 | $11.61 | 161.80K |
| 2026-09-24 | $11.71 | -0.68% | $11.82 | $11.98 | $11.59 | 229.40K |
| 2026-09-23 | $11.79 | -2.32% | $12.02 | $12.10 | $11.79 | 191.00K |
| 2026-09-22 | $12.07 | +0.08% | $12.15 | $12.38 | $12.02 | 229.40K |
| 2026-09-21 | $12.06 | 0.00% | $12.07 | $12.12 | $11.94 | 172.00K |
| 2026-09-18 | $12.06 | -1.79% | $12.21 | $12.25 | $12.02 | 698.40K |
| 2026-09-17 | $12.28 | +1.07% | $12.24 | $12.45 | $12.20 | 201.10K |
| 2026-09-16 | $12.15 | +0.33% | $12.12 | $12.24 | $12.03 | 132.20K |
| 2026-09-15 | $12.11 | -0.90% | $12.14 | $12.25 | $12.02 | 269.50K |
| 2026-09-14 | $12.22 | +0.58% | $12.19 | $12.51 | $12.19 | 236.10K |
| 2026-09-11 | $12.15 | +0.66% | $12.07 | $12.18 | $12.04 | 105.00K |
| 2026-09-10 | $12.07 | -1.07% | $12.15 | $12.22 | $12.01 | 213.90K |
| 2026-09-09 | $12.20 | -0.57% | $12.26 | $12.38 | $12.13 | 125.70K |
| 2026-09-08 | $12.27 | -2.00% | $12.51 | $12.55 | $12.27 | 135.30K |
| 2026-09-04 | $12.52 | -0.40% | $12.55 | $12.62 | $12.46 | 159.20K |
| 2026-09-03 | $12.57 | -0.24% | $12.65 | $12.82 | $12.53 | 270.40K |
| 2026-09-02 | $12.60 | +0.48% | $12.70 | $12.70 | $12.52 | 158.60K |
| 2026-09-01 | $12.54 | +0.24% | $12.78 | $12.83 | $12.53 | 220.30K |
| 2026-08-31 | $12.51 | +1.62% | $12.39 | $12.68 | $12.35 | 161.40K |
| 2026-08-28 | $12.31 | -0.73% | $12.32 | $12.48 | $12.29 | 104.60K |
| 2026-08-27 | $12.40 | +1.06% | $12.23 | $12.49 | $12.23 | 198.10K |
| 2026-08-26 | $12.27 | -0.73% | $12.40 | $12.42 | $12.24 | 129.10K |
| 2026-08-25 | $12.36 | +0.32% | $12.41 | $12.42 | $12.28 | 72.20K |
| 2026-08-24 | $12.32 | +0.08% | $12.28 | $12.47 | $12.17 | 121.70K |
| 2026-08-21 | $12.31 | -0.49% | $12.40 | $12.53 | $12.21 | 149.80K |
| 2026-08-20 | $12.37 | +0.16% | $12.27 | $12.44 | $12.27 | 103.30K |
| 2026-08-19 | $12.35 | +0.41% | $12.43 | $12.54 | $12.34 | 146.90K |
| 2026-08-18 | $12.30 | +0.65% | $12.25 | $12.42 | $12.16 | 101.30K |
| 2026-08-17 | $12.22 | -1.77% | $12.39 | $12.55 | $12.22 | 208.30K |
| 2026-08-14 | $12.44 | -1.35% | $12.52 | $12.74 | $12.40 | 75.00K |
| 2026-08-13 | $12.61 | +1.86% | $12.35 | $12.63 | $12.35 | 78.10K |
| 2026-08-12 | $12.38 | -1.28% | $12.54 | $12.82 | $12.19 | 269.20K |
| 2026-08-11 | $12.54 | -0.56% | $12.53 | $12.69 | $12.49 | 83.70K |
| 2026-08-10 | $12.61 | -1.64% | $12.71 | $12.77 | $12.41 | 98.90K |
| 2026-08-07 | $12.82 | +2.31% | $12.47 | $13.05 | $12.44 | 188.00K |
| 2026-08-06 | $12.53 | +0.24% | $12.35 | $12.68 | $12.26 | 144.60K |
| 2026-08-05 | $12.50 | -1.81% | $12.75 | $12.79 | $12.37 | 188.20K |
| 2026-08-04 | $12.73 | +2.17% | $12.48 | $12.80 | $12.44 | 189.60K |
| 2026-08-03 | $12.46 | +2.81% | $12.23 | $12.52 | $12.23 | 127.00K |
| 2026-07-31 | $12.12 | -0.57% | $12.17 | $12.37 | $11.99 | 258.70K |
| 2026-07-30 | $12.19 | -1.22% | $12.23 | $12.30 | $12.14 | 369.10K |
| 2026-07-29 | $12.34 | -2.37% | $12.71 | $12.71 | $12.17 | 238.40K |
| 2026-07-28 | $12.64 | +1.53% | $12.56 | $12.68 | $12.43 | 258.90K |
| 2026-07-27 | $12.45 | +2.64% | $12.26 | $12.57 | $12.15 | 258.40K |
| 2026-07-24 | $12.13 | +0.17% | $12.15 | $12.32 | $12.03 | 224.30K |
| 2026-07-23 | $12.11 | -3.12% | $12.46 | $12.71 | $12.10 | 356.60K |
| 2026-07-22 | $12.50 | -1.19% | $12.72 | $12.81 | $12.44 | 166.10K |
| 2026-07-21 | $12.65 | +0.32% | $12.66 | $12.85 | $12.63 | 93.70K |
| 2026-07-20 | $12.61 | -0.63% | $12.69 | $12.81 | $12.51 | 152.70K |
| 2026-07-17 | $12.69 | -2.31% | $12.99 | $13.20 | $12.62 | 146.70K |
| 2026-07-16 | $12.99 | +1.56% | $12.79 | $13.05 | $12.70 | 253.20K |
| 2026-07-15 | $12.79 | -0.16% | $12.84 | $13.01 | $12.76 | 94.90K |
| 2026-07-14 | $12.81 | +0.47% | $12.71 | $12.88 | $12.69 | 61.30K |
| 2026-07-13 | $12.75 | -1.01% | $12.69 | $12.90 | $12.69 | 113.10K |
| 2026-07-10 | $12.88 | +1.90% | $12.80 | $12.95 | $12.69 | 174.50K |
| 2026-07-09 | $12.64 | -0.32% | $12.63 | $12.73 | $12.51 | 129.10K |
| 2026-07-08 | $12.68 | +0.56% | $12.65 | $12.75 | $12.54 | 134.10K |
| 2026-07-07 | $12.61 | 0.00% | $12.69 | $12.76 | $12.55 | 92.80K |
| 2026-07-06 | $12.61 | -0.55% | $12.70 | $12.86 | $12.57 | 99.00K |
| 2026-07-02 | $12.68 | 0.00% | $12.85 | $12.91 | $12.61 | 76.80K |
| 2026-07-01 | $12.68 | +2.09% | $12.43 | $12.75 | $12.41 | 149.70K |
| 2026-06-30 | $12.42 | -4.46% | $12.61 | $12.86 | $12.41 | 229.60K |
| 2026-06-29 | $13.00 | +2.04% | $12.80 | $13.10 | $12.69 | 135.60K |
| 2026-06-26 | $12.74 | +2.49% | $12.36 | $12.78 | $12.36 | 174.70K |
| 2026-06-25 | $12.43 | +1.72% | $12.39 | $12.51 | $12.23 | 186.20K |
| 2026-06-24 | $12.22 | 0.00% | $12.23 | $12.69 | $12.05 | 650.30K |
| 2026-06-23 | $12.22 | +1.16% | $12.20 | $12.28 | $12.09 | 139.60K |
| 2026-06-22 | $12.08 | -1.23% | $12.22 | $12.44 | $11.97 | 462.80K |
| 2026-06-18 | $12.23 | -0.24% | $12.31 | $12.38 | $12.10 | 480.20K |
| 2026-06-17 | $12.26 | -2.47% | $12.56 | $12.75 | $12.20 | 266.70K |
| 2026-06-16 | $12.57 | +1.70% | $12.51 | $12.63 | $12.45 | 175.50K |
| 2026-06-15 | $12.36 | -3.21% | $12.83 | $12.93 | $12.32 | 261.40K |
| 2026-06-12 | $12.77 | -0.08% | $12.69 | $12.83 | $12.46 | 207.00K |
| 2026-06-11 | $12.78 | -0.54% | $12.84 | $13.06 | $12.69 | 137.20K |
| 2026-06-10 | $12.85 | -0.23% | $12.92 | $13.17 | $12.77 | 112.90K |
| 2026-06-09 | $12.88 | +2.22% | $12.60 | $12.99 | $12.60 | 261.40K |
| 2026-06-08 | $12.60 | -1.33% | $12.69 | $12.83 | $12.57 | 160.80K |
| 2026-06-05 | $12.77 | -1.47% | $13.00 | $13.05 | $12.73 | 137.90K |
| 2026-06-04 | $12.96 | +2.13% | $12.88 | $13.04 | $12.77 | 138.10K |
| 2026-06-03 | $12.69 | -4.30% | $13.17 | $13.17 | $12.62 | 212.50K |
| 2026-06-02 | $13.26 | -1.12% | $13.45 | $13.47 | $13.20 | 225.10K |
| 2026-06-01 | $13.41 | +2.68% | $13.01 | $13.44 | $13.01 | 234.90K |
| 2026-05-29 | $13.06 | +0.62% | $12.98 | $13.20 | $12.97 | 399.00K |
| 2026-05-28 | $12.98 | +0.54% | $12.82 | $13.12 | $12.82 | 133.70K |
| 2026-05-27 | $12.91 | +0.08% | $12.92 | $13.04 | $12.89 | 86.90K |
| 2026-05-26 | $12.90 | +0.16% | $12.92 | $13.12 | $12.86 | 231.70K |