Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investcorp Credit Management Bdc Inc (NQ: ICMB )

3.170 -0.030 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.047 2.168 1.978 2.131 115,825 +0.05(+2.54%)
May 28, 2020 2.036 2.079 1.999 2.078 44,741 +0.01(+0.51%)
May 27, 2020 2.057 2.068 1.994 2.068 64,472 +0.03(+1.29%)
May 26, 2020 2.110 2.110 2.031 2.041 58,879 -0.01(-0.26%)
May 22, 2020 1.957 2.047 1.957 2.047 28,056 +0.07(+3.47%)
May 21, 2020 1.941 2.047 1.920 1.978 22,086 -0.03(-1.57%)
May 20, 2020 1.936 2.036 1.936 2.010 48,127 +0.08(+4.38%)
May 19, 2020 1.994 1.994 1.825 1.925 133,397 -0.07(-3.44%)
May 18, 2020 1.894 2.031 1.830 1.994 101,496 +0.18(+10.20%)
May 15, 2020 1.846 1.878 1.804 1.809 31,847 +0.00(+0.00%)
May 14, 2020 1.852 1.862 1.767 1.809 71,110 -0.07(-3.65%)
May 13, 2020 1.799 1.999 1.794 1.878 64,798 +0.08(+4.71%)
May 12, 2020 1.720 1.826 1.714 1.794 97,705 +0.00(+0.00%)
May 11, 2020 1.809 1.846 1.751 1.794 23,504 +0.00(+0.00%)
May 08, 2020 1.704 1.931 1.700 1.794 117,911 +0.12(+7.09%)
May 07, 2020 1.920 1.937 1.456 1.675 309,537 -0.20(-10.81%)
May 06, 2020 2.247 2.247 1.688 1.878 141,212 -0.30(-13.59%)
May 05, 2020 2.210 2.227 2.110 2.173 70,051 -0.03(-1.20%)
May 04, 2020 2.247 2.268 1.978 2.200 86,149 -0.10(-4.36%)
May 01, 2020 2.311 2.416 2.248 2.300 27,487 +0.00(+0.00%)
Apr 30, 2020 2.490 2.569 2.189 2.300 231,754 -0.15(-6.03%)
Apr 29, 2020 2.405 2.580 2.405 2.448 177,431 -0.03(-1.07%)
Apr 28, 2020 2.543 2.598 2.363 2.474 97,621 -0.08(-3.10%)
Apr 27, 2020 2.532 2.632 2.532 2.553 25,576 +0.04(+1.68%)
Apr 24, 2020 2.574 2.680 2.400 2.511 61,230 -0.03(-1.24%)
Apr 23, 2020 2.374 2.611 2.321 2.543 58,692 +0.09(+3.88%)
Apr 22, 2020 2.347 2.448 2.347 2.448 23,396 +0.10(+4.27%)
Apr 21, 2020 2.194 2.411 2.194 2.347 94,160 +0.08(+3.49%)
Apr 20, 2020 2.553 2.660 2.247 2.268 96,914 -0.24(-9.47%)
Apr 17, 2020 2.305 2.611 2.284 2.506 122,650 +0.16(+6.98%)
Apr 16, 2020 1.957 2.500 1.957 2.342 186,153 +0.38(+19.35%)
Apr 15, 2020 1.925 1.999 1.910 1.962 38,486 -0.01(-0.27%)
Apr 14, 2020 1.947 1.978 1.899 1.968 144,424 +0.17(+9.38%)
Apr 13, 2020 1.830 1.836 1.704 1.799 39,240 +0.09(+5.57%)
Apr 09, 2020 1.667 1.921 1.667 1.704 152,412 +0.07(+4.19%)
Apr 08, 2020 1.662 1.741 1.604 1.635 61,097 -0.01(-0.64%)
Apr 07, 2020 1.583 1.714 1.583 1.646 63,431 +0.00(+0.00%)
Apr 06, 2020 1.635 1.672 1.503 1.646 44,487 +0.06(+3.65%)
Apr 03, 2020 1.583 1.688 1.525 1.588 90,044 +0.01(+0.33%)
Apr 02, 2020 1.646 1.681 1.408 1.583 193,945 +0.03(+1.70%)
Apr 01, 2020 1.282 1.561 1.240 1.556 77,478 +0.26(+19.92%)
Mar 31, 2020 1.183 1.324 1.176 1.298 88,503 +0.14(+11.81%)
Mar 30, 2020 1.303 1.406 1.081 1.161 82,090 -0.13(-9.84%)
Mar 27, 2020 1.445 1.593 1.255 1.287 134,214 -0.12(-8.27%)
Mar 26, 2020 1.440 1.730 1.361 1.403 182,548 -0.01(-0.37%)
Mar 25, 2020 1.424 1.704 1.398 1.408 100,751 +0.02(+1.14%)
Mar 24, 2020 1.240 1.699 1.240 1.393 106,573 +0.26(+22.79%)
Mar 23, 2020 1.345 1.345 1.080 1.134 84,653 -0.13(-10.42%)
Mar 20, 2020 1.002 1.361 1.002 1.266 82,082 +0.31(+31.87%)
Mar 19, 2020 0.7913 1.108 0.7913 0.9601 181,539 +0.17(+22.15%)
Mar 18, 2020 1.287 1.377 0.7280 0.7860 209,421 -0.59(-42.91%)
Mar 17, 2020 1.424 1.451 1.212 1.377 124,475 -0.08(-5.78%)
Mar 16, 2020 1.387 1.625 1.342 1.461 127,095 -0.29(-16.69%)
Mar 13, 2020 2.057 2.140 1.583 1.754 163,407 -0.20(-10.14%)
Mar 12, 2020 2.975 2.975 1.714 1.952 365,073 -1.12(-36.43%)
Mar 11, 2020 3.237 3.357 2.982 3.070 91,203 -0.21(-6.47%)
Mar 10, 2020 3.384 3.390 3.262 3.283 54,734 -0.05(-1.52%)
Mar 09, 2020 3.313 3.495 3.313 3.333 94,644 -0.04(-1.20%)
Mar 06, 2020 3.470 3.470 3.343 3.374 95,296 -0.15(-4.17%)
Mar 05, 2020 3.535 3.600 3.520 3.520 73,694 +0.01(+0.14%)
Mar 04, 2020 3.576 3.601 3.435 3.515 56,820 -0.02(-0.57%)
Mar 03, 2020 3.470 3.535 3.353 3.535 74,159 +0.15(+4.33%)
Mar 02, 2020 3.465 3.567 3.389 3.389 100,838 -0.09(-2.62%)
Feb 28, 2020 3.662 3.662 3.480 3.480 166,472 -0.18(-4.97%)
Feb 27, 2020 3.733 3.753 3.652 3.662 41,673 -0.11(-2.82%)
Feb 26, 2020 3.783 3.787 3.743 3.768 45,560 -0.02(-0.40%)
Feb 25, 2020 3.773 3.814 3.743 3.783 63,198 +0.02(+0.40%)
Feb 24, 2020 3.849 3.869 3.768 3.768 86,445 -0.05(-1.32%)
Feb 21, 2020 3.895 3.895 3.819 3.819 40,135 -0.05(-1.31%)
Feb 20, 2020 3.874 3.895 3.819 3.869 68,609 +0.02(+0.39%)
Feb 19, 2020 3.788 3.864 3.768 3.854 104,857 +0.08(+2.01%)
Feb 18, 2020 3.728 3.824 3.697 3.778 45,097 +0.04(+0.95%)
Feb 14, 2020 3.798 3.798 3.732 3.743 56,940 -0.06(-1.46%)
Feb 13, 2020 3.692 3.798 3.692 3.798 58,385 +0.08(+2.18%)
Feb 12, 2020 3.697 3.743 3.680 3.718 80,369 -0.03(-0.68%)
Feb 11, 2020 3.682 3.743 3.652 3.743 144,720 +0.09(+2.49%)
Feb 10, 2020 3.667 3.733 3.652 3.652 48,644 +0.00(+0.00%)
Feb 07, 2020 3.654 3.682 3.647 3.652 35,192 +0.00(+0.00%)
Feb 06, 2020 3.632 3.687 3.597 3.652 98,821 +0.02(+0.56%)
Feb 05, 2020 3.586 3.667 3.571 3.632 98,572 +0.05(+1.27%)
Feb 04, 2020 3.571 3.627 3.563 3.586 26,228 +0.02(+0.43%)
Feb 03, 2020 3.586 3.632 3.556 3.571 71,869 -0.06(-1.67%)
Jan 31, 2020 3.581 3.632 3.558 3.632 120,405 +0.05(+1.41%)
Jan 30, 2020 3.586 3.596 3.541 3.581 42,278 +0.01(+0.28%)
Jan 29, 2020 3.556 3.584 3.551 3.571 26,169 +0.01(+0.28%)
Jan 28, 2020 3.546 3.616 3.546 3.561 44,791 +0.02(+0.43%)
Jan 27, 2020 3.616 3.616 3.541 3.546 42,764 -0.07(-1.82%)
Jan 24, 2020 3.596 3.616 3.591 3.611 54,963 +0.02(+0.42%)
Jan 23, 2020 3.546 3.596 3.546 3.596 64,845 +0.05(+1.43%)
Jan 22, 2020 3.546 3.566 3.541 3.546 40,981 -0.02(-0.43%)
Jan 21, 2020 3.546 3.566 3.515 3.561 54,285 +0.02(+0.43%)
Jan 17, 2020 3.561 3.566 3.541 3.546 10,874 -0.01(-0.28%)
Jan 16, 2020 3.561 3.566 3.556 3.556 15,391 -0.01(-0.14%)
Jan 15, 2020 3.509 3.571 3.509 3.561 40,064 +0.06(+1.59%)
Jan 14, 2020 3.548 3.565 3.495 3.505 30,516 -0.09(-2.39%)
Jan 13, 2020 3.591 3.591 3.568 3.591 34,053 +0.00(+0.00%)
Jan 10, 2020 3.576 3.591 3.551 3.591 10,280 +0.03(+0.85%)
Jan 09, 2020 3.546 3.586 3.515 3.561 33,759 +0.02(+0.43%)
Jan 08, 2020 3.449 3.546 3.449 3.546 44,803 +0.04(+1.15%)
Jan 07, 2020 3.520 3.586 3.500 3.505 25,702 -0.01(-0.29%)
Jan 06, 2020 3.520 3.530 3.500 3.515 25,512 -0.02(-0.57%)
Jan 03, 2020 3.409 3.535 3.409 3.535 47,055 +0.13(+3.86%)
Jan 02, 2020 3.460 3.460 3.389 3.404 93,960 +0.02(+0.45%)
Dec 31, 2019 3.409 3.465 3.384 3.389 333,538 -0.04(-1.03%)
Dec 30, 2019 3.460 3.482 3.394 3.424 104,630 -0.02(-0.44%)
Dec 27, 2019 3.444 3.520 3.439 3.439 76,909 +0.00(+0.00%)
Dec 26, 2019 3.556 3.556 3.424 3.439 114,775 -0.08(-2.16%)
Dec 24, 2019 3.566 3.566 3.515 3.515 17,200 -0.03(-0.71%)
Dec 23, 2019 3.520 3.571 3.520 3.541 40,054 +0.02(+0.57%)
Dec 20, 2019 3.475 3.546 3.475 3.520 46,462 +0.02(+0.43%)
Dec 19, 2019 3.551 3.571 3.495 3.505 57,474 -0.06(-1.70%)
Dec 18, 2019 3.541 3.575 3.541 3.566 139,785 +0.04(+1.15%)
Dec 17, 2019 3.520 3.535 3.520 3.525 40,526 -0.01(-0.29%)
Dec 16, 2019 3.541 3.541 3.515 3.535 52,450 +0.02(+0.58%)
Dec 13, 2019 3.495 3.535 3.495 3.515 54,370 -0.02(-0.57%)
Dec 12, 2019 3.444 3.541 3.444 3.535 49,574 +0.06(+1.75%)
Dec 11, 2019 3.489 3.525 3.416 3.475 175,091 +0.02(+0.45%)
Dec 10, 2019 3.528 3.538 3.439 3.459 161,875 -0.07(-1.96%)
Dec 09, 2019 3.646 3.646 3.524 3.528 59,873 +0.03(+0.84%)
Dec 06, 2019 3.533 3.555 3.499 3.499 36,678 -0.07(-2.05%)
Dec 05, 2019 3.504 3.584 3.480 3.572 38,321 +0.09(+2.49%)
Dec 04, 2019 3.470 3.504 3.470 3.486 40,477 +0.02(+0.46%)
Dec 03, 2019 3.499 3.526 3.465 3.470 46,165 -0.05(-1.52%)
Dec 02, 2019 3.538 3.557 3.445 3.524 36,102 +0.00(+0.14%)
Nov 29, 2019 3.514 3.519 3.445 3.519 24,998 -0.02(-0.62%)
Nov 27, 2019 3.533 3.558 3.475 3.541 24,178 +0.00(+0.07%)
Nov 26, 2019 3.397 3.548 3.392 3.538 110,036 +0.09(+2.55%)
Nov 25, 2019 3.445 3.450 3.392 3.450 77,519 +0.03(+1.00%)
Nov 22, 2019 3.441 3.455 3.416 3.416 40,981 -0.02(-0.71%)
Nov 21, 2019 3.499 3.499 3.402 3.441 43,493 +0.00(+0.00%)
Nov 20, 2019 3.431 3.441 3.406 3.441 14,642 +0.03(+0.86%)
Nov 19, 2019 3.367 3.411 3.300 3.411 29,951 +0.04(+1.30%)
Nov 18, 2019 3.275 3.368 3.270 3.367 16,535 +0.05(+1.62%)
Nov 15, 2019 3.323 3.377 3.280 3.314 20,285 -0.04(-1.16%)
Nov 14, 2019 3.323 3.392 3.323 3.353 41,409 +0.00(+0.15%)
Nov 13, 2019 3.275 3.514 3.270 3.348 71,565 -0.01(-0.44%)
Nov 12, 2019 3.309 3.363 3.275 3.363 20,154 +0.03(+0.88%)
Nov 11, 2019 3.319 3.348 3.265 3.333 25,750 +0.01(+0.44%)
Nov 08, 2019 3.270 3.328 3.256 3.319 85,445 +0.06(+1.95%)
Nov 07, 2019 3.304 3.304 3.255 3.255 15,683 -0.03(-1.04%)
Nov 06, 2019 3.294 3.294 3.251 3.289 21,086 +0.00(+0.00%)
Nov 05, 2019 3.250 3.294 3.247 3.289 16,574 +0.03(+0.90%)
Nov 04, 2019 3.255 3.304 3.255 3.260 20,871 -0.01(-0.45%)
Nov 01, 2019 3.246 3.299 3.246 3.275 29,506 +0.02(+0.60%)
Oct 31, 2019 3.250 3.309 3.241 3.255 14,126 -0.02(-0.60%)
Oct 30, 2019 3.270 3.309 3.245 3.275 45,464 -0.02(-0.59%)
Oct 29, 2019 3.236 3.294 3.236 3.294 28,608 +0.06(+1.81%)
Oct 28, 2019 3.197 3.270 3.176 3.236 73,415 -0.01(-0.30%)
Oct 25, 2019 3.226 3.268 3.221 3.245 28,481 +0.01(+0.30%)
Oct 24, 2019 3.265 3.265 3.226 3.236 13,343 -0.01(-0.45%)
Oct 23, 2019 3.158 3.275 3.158 3.250 36,979 +0.08(+2.38%)
Oct 22, 2019 3.011 3.250 2.992 3.175 85,107 -0.08(-2.33%)
Oct 21, 2019 3.192 3.275 3.192 3.250 27,402 +0.01(+0.30%)
Oct 18, 2019 3.294 3.304 3.236 3.241 28,481 -0.04(-1.19%)
Oct 17, 2019 3.153 3.314 3.123 3.280 84,646 +0.11(+3.38%)
Oct 16, 2019 3.201 3.221 3.167 3.172 60,242 -0.01(-0.46%)
Oct 15, 2019 3.148 3.221 3.109 3.187 95,506 +0.04(+1.32%)
Oct 14, 2019 3.153 3.194 3.128 3.145 29,049 -0.03(-0.85%)
Oct 11, 2019 3.172 3.197 3.148 3.172 66,594 +0.00(+0.00%)
Oct 10, 2019 3.172 3.215 3.153 3.172 37,409 +0.00(+0.00%)
Oct 09, 2019 3.153 3.182 3.153 3.172 41,501 -0.01(-0.46%)
Oct 08, 2019 3.162 3.193 3.162 3.187 28,184 +0.02(+0.77%)
Oct 07, 2019 3.148 3.187 3.148 3.162 73,641 -0.03(-0.93%)
Oct 04, 2019 3.172 3.226 3.167 3.192 34,014 +0.02(+0.63%)
Oct 03, 2019 3.162 3.187 3.162 3.172 49,109 +0.01(+0.46%)
Oct 02, 2019 3.206 3.289 3.143 3.158 63,438 -0.05(-1.67%)
Oct 01, 2019 3.245 3.272 3.167 3.211 67,215 -0.03(-1.05%)
Sep 30, 2019 3.245 3.305 3.245 3.245 53,103 -0.01(-0.45%)
Sep 27, 2019 3.255 3.330 3.250 3.260 78,069 -0.09(-2.77%)
Sep 26, 2019 3.245 3.353 3.245 3.353 56,881 +0.03(+1.03%)
Sep 25, 2019 3.319 3.354 3.236 3.319 85,783 -0.02(-0.58%)
Sep 24, 2019 3.235 3.376 3.206 3.338 116,500 +0.11(+3.50%)
Sep 23, 2019 3.202 3.234 3.183 3.225 81,478 +0.04(+1.33%)
Sep 20, 2019 3.178 3.243 3.178 3.183 49,275 -0.00(-0.15%)
Sep 19, 2019 3.136 3.216 3.136 3.187 87,428 +0.03(+1.04%)
Sep 18, 2019 3.178 3.197 3.131 3.155 63,057 -0.02(-0.74%)
Sep 17, 2019 3.244 3.244 3.169 3.178 32,676 +0.00(+0.15%)
Sep 16, 2019 3.202 3.211 3.155 3.173 104,447 -0.03(-0.88%)
Sep 13, 2019 3.202 3.295 3.183 3.202 100,250 +0.00(+0.00%)
Sep 12, 2019 3.230 3.260 3.159 3.202 112,314 -0.04(-1.23%)
Sep 11, 2019 3.220 3.300 3.202 3.242 128,176 +0.02(+0.51%)
Sep 10, 2019 3.277 3.277 3.177 3.225 131,807 -0.06(-1.72%)
Sep 09, 2019 3.296 3.296 3.277 3.282 45,652 -0.02(-0.57%)
Sep 06, 2019 3.300 3.333 3.291 3.300 40,992 +0.01(+0.29%)
Sep 05, 2019 3.278 3.366 3.278 3.291 40,694 +0.00(+0.14%)
Sep 04, 2019 3.291 3.319 3.272 3.286 43,734 -0.00(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.