>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding CGBD »    Stock Splits Calendar »
Home Free Dividend Report CGBD Dividend History CGBD Historical Stock Prices Preferred Stock Newsletter CGBD Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CGBD Historical Price Range
Date Open High Low Close Volume
09/08/2026 $11.70 $11.74 $11.44 $11.49 409.80K
09/09/2026 $11.50 $11.54 $11.35 $11.44 301.50K
09/10/2026 $11.41 $11.44 $11.34 $11.38 307.00K
09/11/2026 $11.43 $11.50 $11.35 $11.37 246.30K
09/14/2026 $11.33 $11.48 $11.32 $11.37 324.70K
About Carlyle Secured Lending
Carlyle Secured Lending, Inc. is a specialty finance company that operates as a closed-end, externally managed, non-diversified investment firm. Its primary goal is to generate current income and some capital appreciation by building a portfolio of secured debt investments in U.S. middle market companies. The company focuses on directly originating secured debt instruments, including first lien and second lien senior secured loans, collectively known as Middle Market Senior Loans. A portion of its assets is also allocated to higher-yielding investments, such as unsecured debt and equities. Carlyle Global Credit Investment Management L.L.C. serves as its external investment adviser.
CGBD historical stock prices picture
Carlyle Secured Lending (CGBD) has the following price history information. Looking back at CGBD historical stock prices for the last five trading days, on September 08, 2026, CGBD opened at $11.70, traded as high as $11.74 and as low as $11.44, and closed at $11.49. Trading volume was a total of 409.80K shares. On September 09, 2026, CGBD opened at $11.50, traded as high as $11.54 and as low as $11.35, and closed at $11.44. Trading volume was a total of 301.50K shares. On September 10, 2026, CGBD opened at $11.41, traded as high as $11.44 and as low as $11.34, and closed at $11.38. Trading volume was a total of 307.00K shares. On September 11, 2026, CGBD opened at $11.43, traded as high as $11.50 and as low as $11.35, and closed at $11.37. Trading volume was a total of 246.30K shares. On September 14, 2026, CGBD opened at $11.33, traded as high as $11.48 and as low as $11.32, and closed at $11.37. Trading volume was a total of 324.70K shares.

CGBD Historical Stock Prices By Date:

CGBD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carlyle Secured Lending shares, starting with a $10,000 purchase of CGBD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/15/2017
End date: 09/14/2026
Start price/share: $18.25
End price/share: $11.37
Starting shares: 547.95
Ending shares: 1,686.96
Dividends reinvested/share: $15.29
Total return: 91.81%
Average Annual Total Return: 7.29%
Starting investment: $10,000.00
Ending investment: $19,178.72
Years: 9.25
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/15/2017
End date: 09/14/2026
Start price/share: $18.25
End price/share: $11.37
Dividends collected/share: $15.29
Total return: 46.08%
Average Annual Total Return: 4.18%
Starting investment: $10,000.00
Ending investment: $14,607.99
Years: 9.25
CGBD Historical Closing Prices
Date Close
09/08/2026$11.49
09/09/2026$11.44
09/10/2026$11.38
09/11/2026$11.37
09/14/2026$11.37
Financials Historical Prices
CGBD is categorized under the Financials sector; below are some other companies in the same sector:

CGO Historical Stock Prices
CGQ Historical Stock Prices
CGW Historical Stock Prices
CH Historical Stock Prices
CHCO Historical Stock Prices
CHCT Historical Stock Prices
CHEV Historical Stock Prices
CHFC Historical Stock Prices
CHFN Historical Stock Prices
CHI Historical Stock Prices

Also explore: CGBD shares outstanding history

Email EnvelopeFree CGBD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CGBD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.