Nuveen Churchill Direct Lending Corp. Common Stock (NCDL)

Last Price13.40

Change+0.02 (0.15%)

NYSE · Last Trade: Jan 29th, 10:47 AM EST

Historical Prices For Nuveen Churchill Direct Lending Corp. Common Stock (NCDL)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	13.46	13.65	13.33	13.38	226,296	13.38
1/27/2026	13.38	13.57	13.37	13.42	191,600	13.42
1/26/2026	13.41	13.48	13.15	13.37	236,453	13.37
1/23/2026	13.52	13.64	13.40	13.47	212,423	13.47
1/22/2026	13.72	13.89	13.60	13.60	293,602	13.60
1/21/2026	13.48	13.75	13.44	13.72	248,118	13.72
1/20/2026	13.50	13.52	13.24	13.40	263,704	13.40
1/16/2026	13.75	13.76	13.56	13.57	126,710	13.57
1/15/2026	13.69	13.89	13.62	13.84	163,394	13.84
1/14/2026	13.37	13.74	13.34	13.66	141,539	13.66
1/13/2026	13.52	13.55	13.26	13.43	197,508	13.43
1/12/2026	13.49	13.62	13.38	13.48	170,341	13.48
1/09/2026	13.62	13.62	13.45	13.53	223,872	13.53
1/08/2026	13.14	13.69	13.14	13.52	335,641	13.52
1/07/2026	13.59	13.59	13.03	13.13	355,629	13.13
1/06/2026	13.62	13.69	13.38	13.61	355,169	13.61
1/05/2026	13.49	13.76	13.42	13.69	238,324	13.69
1/02/2026	13.38	13.57	13.17	13.49	337,585	13.49
12/31/2025	13.41	13.60	13.29	13.34	655,441	13.34
12/30/2025	13.79	13.95	13.77	13.83	565,432	13.38
12/29/2025	13.80	13.90	13.76	13.82	472,479	13.37
12/26/2025	13.69	13.86	13.68	13.78	223,358	13.33
12/24/2025	13.60	13.78	13.57	13.68	108,203	13.23
12/23/2025	13.84	13.98	13.59	13.60	290,046	13.16
12/22/2025	14.04	14.18	13.71	13.84	340,074	13.39
12/19/2025	14.35	14.40	14.02	14.07	1,342,974	13.61
12/18/2025	14.43	14.59	14.28	14.33	438,794	13.86
12/17/2025	14.66	14.77	14.25	14.43	532,995	13.96
12/16/2025	14.54	14.78	14.46	14.68	377,080	14.20
12/15/2025	14.49	14.63	14.41	14.57	460,953	14.10
12/12/2025	14.55	14.60	14.39	14.40	401,362	13.93
12/11/2025	14.80	14.97	14.43	14.49	303,504	14.02
12/10/2025	14.92	14.92	14.68	14.80	392,624	14.32
12/09/2025	14.70	14.95	14.61	14.89	211,461	14.41
12/08/2025	14.82	14.85	14.65	14.74	172,243	14.26
12/05/2025	14.85	14.97	14.77	14.81	112,791	14.33
12/04/2025	14.84	15.07	14.75	14.82	184,532	14.34
12/03/2025	14.63	14.89	14.63	14.87	123,943	14.39
12/02/2025	14.65	14.66	14.41	14.63	136,196	14.15
12/01/2025	14.76	14.87	14.58	14.63	165,839	14.15
11/28/2025	14.81	14.82	14.71	14.82	43,600	14.34
11/26/2025	14.58	14.82	14.45	14.70	127,700	14.22
11/25/2025	14.34	14.66	14.25	14.58	155,903	14.11
11/24/2025	14.20	14.33	14.07	14.27	212,485	13.81
11/21/2025	13.96	14.40	13.90	14.27	299,285	13.81
11/20/2025	14.10	14.22	13.90	13.90	205,722	13.45
11/19/2025	14.10	14.34	14.05	14.09	241,369	13.63
11/18/2025	14.08	14.31	14.00	14.21	199,895	13.75
11/17/2025	14.47	14.47	14.05	14.14	185,311	13.68
11/14/2025	14.43	14.48	14.30	14.40	171,664	13.93
11/13/2025	14.35	14.56	14.25	14.48	452,170	14.01
11/12/2025	14.43	14.57	14.32	14.53	98,114	14.06
11/11/2025	14.29	14.42	14.28	14.39	160,535	13.92
11/10/2025	14.45	14.53	14.08	14.28	189,649	13.82
11/07/2025	14.18	14.26	14.00	14.24	140,601	13.78
11/06/2025	14.38	14.45	14.03	14.13	282,400	13.67
11/05/2025	14.18	14.35	14.14	14.22	486,993	13.76
11/04/2025	14.40	14.47	14.21	14.35	565,583	13.88
11/03/2025	14.44	14.61	14.28	14.58	214,974	14.11
10/31/2025	14.43	14.65	14.36	14.44	199,244	13.97
10/30/2025	14.45	14.52	14.23	14.40	234,993	13.93
10/29/2025	14.58	14.79	14.44	14.45	195,270	13.98