Dark

CMFN
Investcorp Credit Management BDC Inc
stock NASDAQ

Inactive

Aug 30, 2019

7.03USD-2.901%(-0.21)21,852

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-30	7.1900	7.2049	7.0100	7.0300	-2.901%	21,852	0.000%
2019-08-29	7.0500	7.3500	7.0000	7.2400	+2.405%	32,264	-2.901%
2019-08-28	7.0500	7.0900	7.0400	7.0700	+0.142%	18,091	-0.566%
2019-08-27	7.0900	7.2036	7.0600	7.0600	-0.425%	16,327	-0.425%
2019-08-26	7.1000	7.1242	7.0600	7.0901	+0.284%	18,184	-0.848%
2019-08-23	7.2500	7.2500	7.0600	7.0700	-2.483%	18,329	-0.566%
2019-08-22	7.1900	7.2500	7.1229	7.2500	+0.207%	15,357	-3.034%
2019-08-21	7.2500	7.2800	7.1950	7.2350	+1.473%	8,599	-2.833%
2019-08-20	7.0700	7.3000	7.0600	7.1300	+0.992%	21,298	-1.403%
2019-08-19	7.1600	7.2550	7.0400	7.0600	-0.843%	58,150	-0.425%
2019-08-16	7.1180	7.1737	7.1180	7.1200	-0.280%	17,684	-1.264%
2019-08-15	7.2000	7.3150	7.1300	7.1400	-0.695%	19,766	-1.541%
2019-08-14	7.3260	7.3260	7.1800	7.1900	-0.964%	15,929	-2.225%
2019-08-13	7.3200	7.3200	7.2000	7.2600	+0.629%	13,412	-3.168%
2019-08-12	7.2571	7.2571	7.1900	7.2146	-0.420%	11,167	-2.559%
2019-08-09	7.3441	7.3441	7.2200	7.2450	-0.526%	19,340	-2.968%
2019-08-08	7.2600	7.3439	7.1600	7.2833	+0.321%	10,127	-3.478%
2019-08-07	7.1600	7.3000	7.1600	7.2600	+1.114%	13,881	-3.168%
2019-08-06	7.2200	7.3400	7.1600	7.1800	0.000%	20,068	-2.089%
2019-08-05	7.2800	7.3655	7.1600	7.1800	-2.973%	22,368	-2.089%
2019-08-02	7.3235	7.4000	7.2669	7.4000	+1.300%	19,739	-5.000%
2019-08-01	7.3000	7.3799	7.2900	7.3050	-0.612%	8,744	-3.765%
2019-07-31	7.4000	7.4300	7.2500	7.3500	-0.943%	20,840	-4.354%
2019-07-30	7.3632	7.4500	7.3510	7.4200	+0.270%	28,067	-5.256%
2019-07-29	7.3100	7.4000	7.3000	7.4000	+1.231%	18,015	-5.000%
2019-07-26	7.3473	7.3800	7.2800	7.3100	-0.137%	9,889	-3.830%
2019-07-25	7.3100	7.3300	7.3000	7.3200	-0.678%	3,323	-3.962%
2019-07-24	7.3200	7.3900	7.3000	7.3700	+0.273%	21,668	-4.613%
2019-07-23	7.3100	7.3500	7.3100	7.3499	+0.684%	107,304	-4.352%
2019-07-22	7.3000	7.4000	7.3000	7.3000	-0.808%	9,315	-3.699%
2019-07-19	7.4200	7.4500	7.2900	7.3595	-0.815%	15,460	-4.477%
2019-07-18	7.4700	7.4814	7.4200	7.4200	-0.935%	19,395	-5.256%
2019-07-17	7.4300	7.4900	7.4200	7.4900	+0.672%	14,843	-6.142%
2019-07-16	7.4800	7.5000	7.4400	7.4400	-0.800%	9,035	-5.511%
2019-07-15	7.5200	7.5589	7.4900	7.5000	-0.266%	16,100	-6.267%
2019-07-12	7.5000	7.6000	7.5000	7.5200	+0.267%	6,391	-6.516%
2019-07-11	7.6500	7.6500	7.4300	7.5000	-1.961%	15,678	-6.267%
2019-07-10	7.6100	7.7000	7.5900	7.6500	+1.594%	19,593	-8.105%
2019-07-09	7.5000	7.5700	7.4900	7.5300	+0.266%	21,140	-6.640%
2019-07-08	7.3400	7.5874	7.3200	7.5100	+2.038%	13,412	-6.391%
2019-07-05	7.5300	7.5900	7.3600	7.3600	-0.541%	29,637	-4.484%
2019-07-03	7.4400	7.5993	7.3607	7.4000	-0.404%	38,414	-5.000%
2019-07-02	7.4100	7.5500	7.4100	7.4300	-2.237%	15,402	-5.384%
2019-07-01	7.6400	7.6400	7.3000	7.6000	-0.131%	18,761	-7.500%
2019-06-28	7.6000	7.7000	7.6000	7.6100	0.000%	54,782	-7.622%
2019-06-27	7.5000	7.6800	7.4500	7.6100	+7.334%	164,448	-7.622%
2019-06-26	7.1300	7.2500	7.0500	7.0900	-0.770%	32,660	-0.846%
2019-06-25	7.2000	7.2695	7.1200	7.1450	-0.626%	33,536	-1.610%
2019-06-24	7.2300	7.2900	7.1200	7.1900	-0.277%	51,371	-2.225%
2019-06-21	7.3000	7.3000	7.2100	7.2100	-0.414%	22,826	-2.497%
2019-06-20	7.3400	7.3400	7.1205	7.2400	-0.138%	29,340	-2.901%
2019-06-19	7.2500	7.4995	7.1200	7.2500	+1.116%	73,155	-3.034%
2019-06-18	7.0000	7.2000	6.8100	7.1700	+0.986%	110,508	-1.953%
2019-06-17	7.1500	7.2000	6.9000	7.1000	-0.281%	44,728	-0.986%
2019-06-14	7.3600	7.7000	7.0500	7.1200	-3.914%	82,683	-1.264%
2019-06-13	7.2600	7.5900	7.0505	7.4100	0.000%	88,965	-5.128%
2019-06-12	7.4800	7.4800	7.3200	7.4100	-0.135%	63,340	-5.128%
2019-06-11	7.4400	7.4900	7.2500	7.4200	+0.270%	61,601	-5.256%
2019-06-10	7.5000	7.5596	7.4000	7.4000	-1.333%	26,485	-5.000%
2019-06-07	7.2800	7.5800	7.2800	7.5000	+2.599%	85,750	-6.267%
2019-06-06	7.2500	7.3634	7.2000	7.3100	+0.967%	38,921	-3.830%
2019-06-05	7.3000	7.3151	7.2000	7.2400	-0.413%	26,866	-2.901%
2019-06-04	7.2500	7.2900	7.1900	7.2700	+0.832%	35,931	-3.301%
2019-06-03	7.2700	7.5710	7.1700	7.2100	0.000%	33,812	-2.497%
2019-05-31	7.3000	7.3300	7.1100	7.2100	-1.503%	44,648	-2.497%
2019-05-30	7.4400	7.4400	7.2900	7.3200	+0.137%	40,831	-3.962%
2019-05-29	7.3800	7.5095	7.2695	7.3100	-1.747%	53,447	-3.830%
2019-05-28	7.4900	7.4973	7.4177	7.4400	-0.668%	15,424	-5.511%
2019-05-24	7.5000	7.5300	7.4308	7.4900	+1.080%	8,636	-6.142%
2019-05-23	7.4900	7.5100	7.4000	7.4100	-1.200%	23,961	-5.128%
2019-05-22	7.4900	7.5251	7.4600	7.5000	0.000%	13,567	-6.267%
2019-05-21	7.5100	7.5850	7.4700	7.5000	+0.536%	32,153	-6.267%
2019-05-20	7.4000	7.5536	7.3753	7.4600	+1.084%	73,548	-5.764%
2019-05-17	7.3543	7.4800	7.3543	7.3800	-0.270%	28,401	-4.743%
2019-05-16	7.4100	7.4700	7.3000	7.4000	+0.135%	58,787	-5.000%
2019-05-15	7.4100	7.4200	7.3480	7.3900	+0.408%	37,665	-4.871%
2019-05-14	7.3600	7.4400	7.3200	7.3600	+0.822%	33,146	-4.484%
2019-05-13	7.2900	7.4300	7.2100	7.3000	+0.137%	58,651	-3.699%
2019-05-10	7.3300	7.3300	7.1500	7.2900	-0.681%	36,999	-3.567%
2019-05-09	7.4200	7.4200	7.2528	7.3400	+0.686%	47,943	-4.223%
2019-05-08	7.2900	7.3766	7.2101	7.2900	+0.137%	62,002	-3.567%
2019-05-07	7.2700	7.3500	7.2500	7.2800	0.000%	48,306	-3.434%
2019-05-06	7.1200	7.3500	7.1200	7.2800	+2.247%	44,161	-3.434%
2019-05-03	7.2906	7.2906	7.1200	7.1200	+0.993%	24,947	-1.264%
2019-05-02	7.2000	7.4173	7.0000	7.0500	-1.947%	60,654	-0.284%
2019-05-01	7.2300	7.2300	7.1100	7.1900	0.000%	123,068	-2.225%
2019-04-30	7.2000	7.3350	7.1600	7.1900	-0.139%	52,491	-2.225%
2019-04-29	7.2400	7.3800	7.1800	7.2000	0.000%	62,413	-2.361%
2019-04-26	7.2300	7.2900	7.1600	7.2000	+0.049%	56,437	-2.361%
2019-04-25	7.2500	7.2500	7.1600	7.1965	-0.601%	64,970	-2.314%
2019-04-24	7.2823	7.3400	7.2400	7.2400	-0.138%	77,257	-2.901%
2019-04-23	7.4200	7.4200	7.2500	7.2500	-0.549%	36,911	-3.034%
2019-04-22	7.3400	7.3599	7.2900	7.2900	-0.137%	40,776	-3.567%
2019-04-18	7.4000	7.4873	7.3000	7.3000	-0.680%	27,194	-3.699%
2019-04-17	7.3500	7.3500	7.2700	7.3500	0.000%	15,046	-4.354%
2019-04-16	7.3600	7.3750	7.2000	7.3500	0.000%	236,784	-4.354%
2019-04-15	7.3200	7.3900	7.2201	7.3500	0.000%	243,538	-4.354%
2019-04-12	7.2800	7.3900	7.2800	7.3500	+1.100%	20,891	-4.354%
2019-04-11	7.3100	7.4580	7.2700	7.2700	-0.547%	53,235	-3.301%
2019-04-10	7.2900	7.3400	7.2500	7.3100	+0.137%	63,227	-3.830%
2019-04-09	7.2900	7.3600	7.2600	7.3000	+0.275%	44,523	-3.699%
2019-04-08	7.4200	7.4515	7.2800	7.2800	-0.952%	140,862	-3.434%
2019-04-05	7.3700	7.4632	7.3200	7.3500	-0.136%	31,441	-4.354%
2019-04-04	7.4100	7.5000	7.3600	7.3600	+0.409%	38,533	-4.484%
2019-04-03	7.3400	7.4500	7.2200	7.3300	+0.549%	47,718	-4.093%
2019-04-02	7.2000	7.3795	7.2000	7.2900	+1.958%	27,776	-3.567%
2019-04-01	7.4700	7.5067	7.1500	7.1500	-3.117%	72,401	-1.678%
2019-03-29	7.5600	7.6200	7.3800	7.3800	-1.600%	26,154	-4.743%
2019-03-28	7.4400	7.5800	7.4400	7.5000	-0.662%	26,715	-6.267%
2019-03-27	7.6000	7.6000	7.5100	7.5500	-0.396%	11,766	-6.887%
2019-03-26	7.5400	7.6600	7.4558	7.5800	+0.932%	28,037	-7.256%
2019-03-25	7.4000	7.5200	7.4000	7.5100	+1.350%	14,823	-6.391%
2019-03-22	7.5000	7.5000	7.3710	7.4100	-1.984%	12,784	-5.128%
2019-03-21	7.5500	7.6289	7.5025	7.5600	-0.526%	45,820	-7.011%
2019-03-20	7.6400	7.7400	7.5400	7.6000	-1.170%	22,509	-7.500%
2019-03-19	7.6100	7.7351	7.5800	7.6900	+1.184%	34,614	-8.583%
2019-03-18	7.6600	7.7000	7.5800	7.6000	-1.299%	40,802	-7.500%
2019-03-15	7.8400	7.8400	7.6800	7.7000	-1.282%	28,022	-8.701%
2019-03-14	7.8100	7.8889	7.7050	7.8000	-3.106%	31,409	-9.872%
2019-03-13	8.1100	8.1250	7.9800	8.0500	-0.494%	85,180	-12.671%
2019-03-12	8.0000	8.1200	7.8993	8.0900	+3.057%	59,435	-13.103%
2019-03-11	7.8200	7.9500	7.8200	7.8500	+1.290%	50,741	-10.446%
2019-03-08	7.8200	7.8200	7.7100	7.7500	0.000%	14,321	-9.290%
2019-03-07	7.7400	7.9350	7.7300	7.7500	-0.386%	34,962	-9.290%
2019-03-06	7.7926	7.8149	7.7600	7.7800	-0.128%	11,467	-9.640%
2019-03-05	7.8600	7.9500	7.7350	7.7900	-0.128%	32,802	-9.756%
2019-03-04	7.8900	7.9322	7.8000	7.8000	-1.515%	33,772	-9.872%
2019-03-01	8.0400	8.0540	7.8600	7.9200	-0.377%	37,690	-11.237%
2019-02-28	8.0100	8.0100	7.8600	7.9500	+0.633%	35,973	-11.572%
2019-02-27	7.9600	7.9900	7.8500	7.9000	-0.504%	29,726	-11.013%
2019-02-26	8.0000	8.1200	7.8500	7.9400	-0.376%	82,067	-11.461%
2019-02-25	8.0000	8.0000	7.7700	7.9700	+0.252%	78,984	-11.794%
2019-02-22	7.7000	8.1000	7.7000	7.9500	+3.247%	212,464	-11.572%
2019-02-21	7.7600	7.8068	7.6800	7.7000	-1.282%	15,791	-8.701%
2019-02-20	7.8600	7.8600	7.7000	7.8000	-0.637%	30,618	-9.872%
2019-02-19	7.8000	7.8500	7.8000	7.8500	+0.384%	51,134	-10.446%
2019-02-15	7.8400	7.8610	7.8000	7.8200	-0.128%	30,722	-10.102%
2019-02-14	7.8000	7.8510	7.8000	7.8300	+0.902%	23,649	-10.217%
2019-02-13	7.8500	7.8500	7.7600	7.7600	-0.513%	25,357	-9.407%
2019-02-12	7.7700	7.8900	7.7600	7.8000	+0.775%	14,390	-9.872%
2019-02-11	7.7600	7.9000	7.7400	7.7400	-1.652%	29,626	-9.173%
2019-02-08	7.8100	7.9799	7.7700	7.8700	+1.157%	5,975	-10.673%
2019-02-07	7.9700	8.0700	7.7100	7.7800	-2.384%	69,218	-9.640%
2019-02-06	8.0500	8.0500	7.9107	7.9700	-0.375%	51,850	-11.794%
2019-02-05	8.0800	8.1404	7.9050	8.0000	-0.867%	78,157	-12.125%
2019-02-04	8.1500	8.1500	7.9350	8.0700	-0.982%	20,544	-12.887%
2019-02-01	7.6500	8.1800	7.4600	8.1500	+6.397%	61,059	-13.742%
2019-01-31	7.7000	7.7000	7.4631	7.6600	-0.519%	32,437	-8.225%
2019-01-30	7.4400	7.7000	7.3800	7.7000	+4.054%	35,089	-8.701%
2019-01-29	7.3500	7.4800	7.3000	7.4000	-0.270%	17,155	-5.000%
2019-01-28	7.3600	7.4300	7.2700	7.4200	+1.090%	16,714	-5.256%
2019-01-25	7.3200	7.4000	7.2500	7.3400	+1.241%	19,119	-4.223%
2019-01-24	7.3000	7.3000	7.0821	7.2500	-0.685%	9,225	-3.034%
2019-01-23	7.1400	7.3000	7.1000	7.3000	+2.241%	16,671	-3.699%
2019-01-22	7.0800	7.1400	7.0500	7.1400	+0.140%	11,936	-1.541%
2019-01-18	7.2000	7.3400	7.1200	7.1300	0.000%	17,560	-1.403%
2019-01-17	7.0300	7.1700	7.0300	7.1300	+1.422%	26,418	-1.403%
2019-01-16	6.9600	7.1000	6.9600	7.0300	+1.151%	13,322	0.000%
2019-01-15	6.7700	7.0043	6.7369	6.9500	+3.731%	49,034	+1.151%
2019-01-14	6.7000	6.9000	6.6000	6.7000	-1.034%	24,682	+4.925%
2019-01-11	6.9500	6.9500	6.7100	6.7700	-3.147%	29,509	+3.840%
2019-01-10	7.2100	7.2100	6.9600	6.9900	-2.917%	16,076	+0.572%
2019-01-09	7.3000	7.3500	7.2000	7.2000	-0.826%	32,046	-2.361%
2019-01-08	7.1500	7.3500	7.1500	7.2600	+1.538%	15,989	-3.168%
2019-01-07	6.7000	7.1500	6.7000	7.1500	+6.716%	22,498	-1.678%
2019-01-04	6.2600	6.7000	6.2100	6.7000	+7.717%	38,587	+4.925%
2019-01-03	6.3500	6.3500	6.1500	6.2200	+0.161%	26,113	+13.023%
2019-01-02	6.0900	6.4000	5.8231	6.2100	-0.640%	52,762	+13.205%
2018-12-31	6.3600	6.5800	6.0922	6.2500	-1.420%	54,773	+12.480%
2018-12-28	6.2400	6.6962	6.2400	6.3400	+3.089%	32,773	+10.883%
2018-12-27	6.2300	6.3800	5.5800	6.1500	-0.646%	52,986	+14.309%
2018-12-26	6.0200	6.3057	6.0000	6.1900	+3.685%	39,932	+13.570%
2018-12-24	5.7400	6.0700	5.6600	5.9700	+1.186%	81,347	+17.755%
2018-12-21	6.0000	6.1400	5.8800	5.9000	-1.993%	53,654	+19.153%
2018-12-20	6.3400	6.4750	5.9400	6.0200	-5.495%	59,613	+16.777%
2018-12-19	6.6000	6.6000	6.3700	6.3700	-2.000%	52,562	+10.361%
2018-12-18	6.8000	6.9299	6.4583	6.5000	-4.412%	94,392	+8.154%
2018-12-17	7.4000	7.4000	6.8000	6.8000	-8.108%	118,427	+3.382%
2018-12-14	7.5300	7.6000	7.3500	7.4000	-1.596%	24,972	-5.000%
2018-12-13	7.7400	7.7400	7.4200	7.5200	-4.810%	31,600	-6.516%
2018-12-12	7.9300	7.9400	7.7800	7.9000	-0.190%	43,912	-11.013%
2018-12-11	7.9500	8.0000	7.9100	7.9150	+0.317%	24,701	-11.181%
2018-12-10	7.9500	7.9800	7.8200	7.8900	+1.414%	42,582	-10.900%
2018-12-07	7.7900	7.9386	7.7700	7.7800	-0.256%	9,168	-9.640%
2018-12-06	7.7800	7.9550	7.7800	7.8000	-1.763%	31,402	-9.872%
2018-12-04	7.9700	7.9900	7.7500	7.9400	-0.688%	22,618	-11.461%
2018-12-03	8.1000	8.1000	7.7300	7.9950	-1.296%	16,098	-12.070%
2018-11-30	7.7500	8.1000	7.7000	8.1000	+4.381%	45,456	-13.210%
2018-11-29	7.7500	7.8857	7.7500	7.7600	+0.129%	14,162	-9.407%
2018-11-28	7.8700	7.8850	7.7500	7.7500	-0.386%	26,509	-9.290%
2018-11-27	7.8600	7.8889	7.7500	7.7800	-1.018%	24,587	-9.640%
2018-11-26	8.0000	8.0320	7.8500	7.8600	-0.127%	16,510	-10.560%
2018-11-23	7.9000	8.0800	7.8600	7.8700	-1.131%	13,854	-10.673%
2018-11-21	8.1301	8.1500	7.9600	7.9600	-0.251%	16,634	-11.683%
2018-11-20	8.0200	8.1292	7.9500	7.9800	-0.623%	16,561	-11.905%
2018-11-19	8.1700	8.1700	7.9800	8.0300	-1.351%	11,457	-12.453%
2018-11-16	8.0400	8.2100	7.9500	8.1400	+0.743%	16,040	-13.636%
2018-11-15	8.1500	8.1500	8.0200	8.0800	-0.859%	14,104	-12.995%
2018-11-14	8.1000	8.2000	8.0000	8.1500	+0.617%	22,246	-13.742%
2018-11-13	8.1000	8.2326	8.0800	8.1000	-0.245%	12,231	-13.210%
2018-11-12	8.1400	8.1500	8.0500	8.1199	-0.186%	16,326	-13.423%
2018-11-09	8.1100	8.2100	8.1100	8.1350	+0.308%	9,339	-13.583%
2018-11-08	8.0000	8.2489	8.0000	8.1100	-0.369%	21,568	-13.317%
2018-11-07	8.0400	8.2399	8.0200	8.1400	+1.750%	29,781	-13.636%
2018-11-06	8.1100	8.2000	8.0000	8.0000	-0.929%	14,551	-12.125%
2018-11-05	7.9900	8.1760	7.9900	8.0750	+1.064%	10,970	-12.941%
2018-11-02	8.0100	8.0100	7.9500	7.9900	-0.125%	3,937	-12.015%
2018-11-01	7.9500	8.0990	7.9500	8.0000	+0.376%	13,922	-12.125%
2018-10-31	7.8600	8.0899	7.8600	7.9700	+0.886%	23,266	-11.794%
2018-10-30	7.9000	7.9899	7.7500	7.9000	0.000%	31,189	-11.013%
2018-10-29	7.8900	8.1000	7.8601	7.9000	-0.378%	13,316	-11.013%
2018-10-26	8.0200	8.0398	7.9000	7.9300	-0.751%	14,085	-11.349%
2018-10-25	7.9500	8.1000	7.9500	7.9900	+0.503%	33,123	-12.015%
2018-10-24	8.1900	8.2200	7.8322	7.9500	-2.394%	18,776	-11.572%
2018-10-23	8.1500	8.2600	8.1000	8.1450	-0.792%	11,455	-13.689%
2018-10-22	8.2500	8.2936	8.1700	8.2100	-0.485%	9,141	-14.373%
2018-10-19	8.3300	8.3918	8.2500	8.2500	-1.198%	14,823	-14.788%
2018-10-18	8.4000	8.4000	8.1800	8.3500	-0.831%	25,761	-15.808%
2018-10-17	8.4800	8.4907	8.4100	8.4200	-0.941%	14,338	-16.508%
2018-10-16	8.5400	8.5700	8.5000	8.5000	+0.473%	9,151	-17.294%
2018-10-15	8.5000	8.6237	8.3201	8.4600	+0.118%	10,204	-16.903%
2018-10-12	8.5000	8.6000	8.4500	8.4500	-0.588%	20,052	-16.805%
2018-10-11	8.6000	8.6980	8.4500	8.5000	-1.620%	22,463	-17.294%
2018-10-10	8.7300	8.7399	8.6100	8.6400	-1.144%	13,478	-18.634%
2018-10-09	8.6500	8.7437	8.6500	8.7400	+1.040%	21,164	-19.565%
2018-10-08	8.6500	8.7500	8.6500	8.6500	-0.231%	14,965	-18.728%
2018-10-05	8.7100	8.8000	8.6700	8.6700	-1.140%	20,831	-18.916%
2018-10-04	8.6600	8.8000	8.5900	8.7700	+0.573%	28,170	-19.840%
2018-10-03	8.5900	8.7700	8.5900	8.7200	+1.988%	14,657	-19.381%
2018-10-02	8.5400	8.6500	8.5400	8.5500	-0.350%	17,919	-17.778%
2018-10-01	8.6000	8.6000	8.5000	8.5800	-0.233%	25,714	-18.065%
2018-09-28	8.7000	8.8000	8.5900	8.6000	-1.714%	25,283	-18.256%
2018-09-27	8.8000	8.8500	8.7000	8.7500	-1.085%	26,081	-19.657%
2018-09-26	8.8724	8.8950	8.8000	8.8460	-0.045%	7,559	-20.529%
2018-09-25	8.9000	8.9160	8.8000	8.8500	-0.562%	20,619	-20.565%
2018-09-24	8.9000	9.0000	8.8500	8.9000	+0.565%	17,767	-21.011%
2018-09-21	9.0000	9.0000	8.8500	8.8500	-1.667%	13,687	-20.565%
2018-09-20	9.0000	9.0500	8.9500	9.0000	+0.559%	18,543	-21.889%
2018-09-19	8.9000	9.0500	8.9000	8.9500	+0.562%	20,196	-21.453%
2018-09-18	9.0500	9.1500	8.8550	8.9000	-2.198%	43,376	-21.011%
2018-09-17	8.9500	9.1450	8.9500	9.1000	-2.674%	30,452	-22.747%
2018-09-14	9.2500	9.3500	9.2000	9.3500	+1.630%	47,964	-24.813%
2018-09-13	9.2000	9.2000	9.1000	9.2000	+1.099%	26,159	-23.587%
2018-09-12	9.1500	9.2500	9.1000	9.1000	-1.087%	46,904	-22.747%
2018-09-11	9.3000	9.3000	9.1500	9.2000	0.000%	28,960	-23.587%
2018-09-10	9.1500	9.3000	9.1500	9.2000	-0.541%	44,855	-23.587%
2018-09-07	9.3000	9.3500	9.2000	9.2500	-1.070%	26,567	-24.000%
2018-09-06	9.4000	9.4050	9.3000	9.3500	+0.538%	27,137	-24.813%
2018-09-05	9.4500	9.6000	9.3000	9.3000	-1.064%	61,112	-24.409%
2018-09-04	9.2000	9.4000	9.1500	9.4000	+2.174%	42,811	-25.213%
2018-08-31	9.2000	9.2000	9.1000	9.2000	+0.272%	14,145	-23.587%
2018-08-30	9.1500	9.2000	9.1000	9.1750	+0.433%	12,856	-23.379%
2018-08-29	9.1000	9.1500	9.0500	9.1354	+0.114%	21,505	-23.047%
2018-08-28	9.2000	9.2000	9.0500	9.1250	-0.815%	21,012	-22.959%
2018-08-27	9.1500	9.2000	9.0000	9.2000	+1.099%	26,651	-23.587%
2018-08-24	9.0500	9.1500	8.9830	9.1000	0.000%	32,604	-22.747%
2018-08-23	9.1500	9.2000	9.1000	9.1000	-1.087%	17,058	-22.747%
2018-08-22	9.1500	9.2000	9.1000	9.2000	+0.272%	19,816	-23.587%
2018-08-21	9.1000	9.2000	9.1000	9.1750	+0.824%	10,441	-23.379%
2018-08-20	9.2000	9.2000	9.1000	9.1000	-0.546%	23,231	-22.747%
2018-08-17	9.1500	9.2000	9.1101	9.1500	-0.543%	21,977	-23.169%
2018-08-16	9.0500	9.2000	9.0500	9.2000	+2.222%	50,290	-23.587%
2018-08-15	9.0000	9.0450	8.9600	9.0000	+0.559%	12,807	-21.889%
2018-08-14	9.0000	9.0500	8.9500	8.9500	-1.105%	15,002	-21.453%
2018-08-13	9.1000	9.1000	8.9600	9.0500	-0.549%	21,350	-22.320%
2018-08-10	9.0500	9.1000	9.0000	9.1000	+1.111%	12,435	-22.747%
2018-08-09	9.0000	9.0950	8.9500	9.0000	0.000%	8,480	-21.889%
2018-08-08	9.1000	9.1450	8.9500	9.0000	-1.099%	30,302	-21.889%
2018-08-07	9.0000	9.1000	8.9500	9.1000	+1.676%	12,362	-22.747%
2018-08-06	8.9000	8.9500	8.8950	8.9500	+0.762%	14,207	-21.453%
2018-08-03	8.8500	8.9500	8.8500	8.8823	+0.365%	17,145	-20.854%
2018-08-02	8.8000	8.9000	8.8000	8.8500	0.000%	6,244	-20.565%
2018-08-01	8.8000	8.9000	8.8000	8.8500	-0.562%	13,283	-20.565%
2018-07-31	8.8000	8.9000	8.7500	8.9000	+1.136%	26,103	-21.011%
2018-07-30	8.8000	8.8500	8.7950	8.8000	-0.565%	9,420	-20.114%
2018-07-27	8.8500	8.8500	8.7500	8.8500	0.000%	11,392	-20.565%
2018-07-26	8.7500	8.9000	8.7500	8.8500	+1.143%	9,174	-20.565%
2018-07-25	8.8000	8.8500	8.7500	8.7500	-1.685%	18,674	-19.657%
2018-07-24	8.9000	8.9043	8.7500	8.9000	+1.136%	37,046	-21.011%
2018-07-23	8.9000	8.9500	8.7750	8.8000	-0.845%	23,988	-20.114%
2018-07-20	8.9000	8.9000	8.7500	8.8750	-0.281%	16,363	-20.789%
2018-07-19	8.8500	8.9500	8.7500	8.9000	+1.022%	20,426	-21.011%
2018-07-18	8.8000	8.8853	8.7000	8.8100	+0.114%	68,207	-20.204%
2018-07-17	8.9000	8.9000	8.7500	8.8000	-0.565%	51,732	-20.114%
2018-07-16	8.8500	8.9500	8.8000	8.8500	+0.568%	16,936	-20.565%
2018-07-13	8.9000	8.9500	8.8000	8.8000	-0.565%	23,279	-20.114%
2018-07-12	8.9000	8.9500	8.8000	8.8500	-1.117%	32,702	-20.565%
2018-07-11	8.9500	9.0600	8.8000	8.9500	0.000%	19,015	-21.453%
2018-07-10	9.0000	9.0000	8.8600	8.9500	0.000%	37,028	-21.453%
2018-07-09	8.9500	9.0500	8.9500	8.9500	-0.556%	12,261	-21.453%
2018-07-06	8.9500	9.1000	8.9500	9.0000	-2.174%	48,608	-21.889%
2018-07-05	9.4500	9.4500	9.1000	9.2000	-1.604%	15,866	-23.587%
2018-07-03	9.0000	9.3500	8.9000	9.3500	+3.889%	21,019	-24.813%
2018-07-02	8.9000	9.0000	8.9000	9.0000	+1.124%	37,529	-21.889%
2018-06-29	8.9500	8.9500	8.8500	8.9000	0.000%	19,568	-21.011%
2018-06-28	8.9500	9.0000	8.7850	8.9000	-0.559%	16,072	-21.011%
2018-06-27	8.8500	8.9500	8.6550	8.9500	+1.705%	32,221	-21.453%
2018-06-26	8.9000	8.9500	8.5550	8.8000	-1.124%	48,342	-20.114%
2018-06-25	9.0000	9.0000	8.8000	8.9000	-1.111%	16,193	-21.011%
2018-06-22	8.9500	9.0200	8.8500	9.0000	+0.559%	12,718	-21.889%
2018-06-21	8.9191	9.0450	8.9000	8.9500	+0.562%	20,387	-21.453%
2018-06-20	9.0000	9.0000	8.6500	8.9000	-0.559%	48,604	-21.011%
2018-06-19	9.0500	9.0500	8.8500	8.9500	-1.105%	34,997	-21.453%
2018-06-18	9.2000	9.4000	8.8500	9.0500	-1.630%	107,348	-22.320%
2018-06-15	9.1500	9.4500	9.1500	9.2000	-1.604%	50,061	-23.587%
2018-06-14	9.7000	9.7000	8.2000	9.3500	-4.592%	109,379	-24.813%
2018-06-13	9.8500	9.8500	9.7000	9.8000	+1.031%	102,113	-28.265%
2018-06-12	9.9000	9.9000	9.6000	9.7000	-1.772%	49,665	-27.526%
2018-06-11	9.5500	9.9000	9.5500	9.8750	+2.865%	150,487	-28.810%
2018-06-08	9.5000	9.7500	9.5000	9.6000	+1.587%	97,538	-26.771%
2018-06-07	9.4500	9.6500	9.3500	9.4500	+1.613%	78,049	-25.608%
2018-06-06	9.3500	9.4000	9.1500	9.3000	-0.535%	26,849	-24.409%
2018-06-05	9.3000	9.3500	9.0500	9.3500	+1.081%	68,424	-24.813%
2018-06-04	9.3000	9.4000	8.9500	9.2500	-4.145%	125,993	-24.000%
2018-06-01	9.6000	9.6500	9.5000	9.6500	+1.047%	41,493	-27.150%
2018-05-31	9.5500	9.7000	9.4000	9.5500	+1.058%	56,395	-26.387%
2018-05-30	9.6000	9.6500	9.3500	9.4500	-1.047%	53,229	-25.608%
2018-05-29	9.3500	9.6950	9.2000	9.5500	+3.243%	122,636	-26.387%
2018-05-25	9.2500	9.4000	9.0000	9.2500	0.000%	45,388	-24.000%
2018-05-24	9.3000	9.4000	9.2500	9.2500	-1.070%	33,135	-24.000%
2018-05-23	9.2000	9.4000	9.1500	9.3500	+1.081%	31,348	-24.813%
2018-05-22	9.3500	9.3500	9.1500	9.2500	-0.538%	49,292	-24.000%
2018-05-21	9.0000	9.4900	9.0000	9.3000	+8.140%	190,712	-24.409%
2018-05-18	8.7000	8.7500	8.3500	8.6000	-1.149%	67,170	-18.256%
2018-05-17	8.7500	8.8000	8.6500	8.7000	-0.571%	14,763	-19.195%
2018-05-16	8.7000	8.8500	8.6500	8.7500	0.000%	14,428	-19.657%
2018-05-15	8.8000	8.8000	8.6500	8.7500	0.000%	16,049	-19.657%
2018-05-14	8.9000	9.0000	8.7500	8.7500	-1.685%	19,641	-19.657%
2018-05-11	8.8000	8.9000	8.6000	8.9000	+1.136%	54,981	-21.011%
2018-05-10	8.6000	8.8950	8.5000	8.8000	+2.924%	59,672	-20.114%
2018-05-09	8.1000	8.6500	8.0550	8.5500	+6.211%	42,932	-17.778%
2018-05-08	8.0500	8.1500	8.0000	8.0500	+0.625%	21,075	-12.671%
2018-05-07	8.0000	8.0500	7.9000	8.0000	0.000%	7,440	-12.125%
2018-05-04	7.8500	8.0000	7.8500	8.0000	+1.266%	18,950	-12.125%
2018-05-03	7.8580	7.9250	7.8000	7.9000	0.000%	6,121	-11.013%
2018-05-02	7.9550	7.9742	7.8500	7.9000	-1.250%	27,951	-11.013%
2018-05-01	7.9500	8.0500	7.9500	8.0000	0.000%	8,219	-12.125%
2018-04-30	7.9500	8.0450	7.9000	8.0000	+0.629%	15,857	-12.125%
2018-04-27	7.9500	7.9900	7.7500	7.9500	-0.625%	22,115	-11.572%
2018-04-26	8.0000	8.0580	7.9500	8.0000	-0.621%	16,921	-12.125%
2018-04-25	8.0000	8.0660	8.0000	8.0500	0.000%	7,351	-12.671%
2018-04-24	8.0500	8.1000	8.0250	8.0500	+0.625%	10,511	-12.671%
2018-04-23	8.0500	8.0500	7.9500	8.0000	-0.621%	12,642	-12.125%
2018-04-20	7.9500	8.1000	7.9500	8.0500	+0.940%	13,868	-12.671%
2018-04-19	7.9500	8.1000	7.9000	7.9750	-0.623%	9,157	-11.850%
2018-04-18	8.0500	8.0775	7.9500	8.0250	-0.311%	21,538	-12.399%
2018-04-17	8.0000	8.1092	8.0000	8.0500	+0.625%	12,944	-12.671%
2018-04-16	8.0500	8.1000	7.9000	8.0000	0.000%	14,430	-12.125%
2018-04-13	8.1000	8.2000	7.5600	8.0000	-1.840%	53,932	-12.125%
2018-04-12	8.1500	8.2000	8.0500	8.1500	+0.617%	13,285	-13.742%
2018-04-11	8.1000	8.2000	8.1000	8.1000	-1.220%	6,118	-13.210%
2018-04-10	8.1050	8.3000	8.1000	8.2000	+1.235%	21,678	-14.268%
2018-04-09	8.2000	8.3000	8.0500	8.1000	-1.220%	25,370	-13.210%
2018-04-06	8.4000	8.5000	8.2000	8.2000	-2.959%	14,037	-14.268%
2018-04-05	8.7000	8.7500	8.3000	8.4500	-1.744%	31,748	-16.805%
2018-04-04	8.6000	8.7500	8.3000	8.6000	0.000%	65,657	-18.256%
2018-04-03	8.3000	8.6000	8.1500	8.6000	+4.242%	22,686	-18.256%
2018-04-02	8.1500	8.3500	8.1500	8.2500	+0.610%	16,272	-14.788%
2018-03-29	8.0500	8.2500	8.0500	8.2000	+1.863%	21,365	-14.268%
2018-03-28	8.0500	8.2500	8.0277	8.0500	-0.617%	25,885	-12.671%
2018-03-27	8.0500	8.1500	8.0000	8.1000	+0.621%	13,171	-13.210%
2018-03-26	8.0000	8.1500	8.0000	8.0500	+0.625%	8,980	-12.671%
2018-03-23	8.0500	8.1500	8.0000	8.0000	-0.621%	5,614	-12.125%
2018-03-22	8.3500	8.3500	8.0000	8.0500	-3.303%	15,059	-12.671%
2018-03-21	8.4000	8.4500	8.2500	8.3250	-0.299%	12,791	-15.556%
2018-03-20	8.0500	8.6000	8.0500	8.3500	+3.727%	42,930	-15.808%
2018-03-19	8.0500	8.1000	8.0000	8.0500	0.000%	17,543	-12.671%
2018-03-16	8.0500	8.1450	8.0500	8.0500	-1.227%	18,529	-12.671%
2018-03-15	8.3500	8.3500	8.0550	8.1500	-4.399%	18,373	-13.742%
2018-03-14	8.6500	8.6500	8.5000	8.5250	+0.294%	25,318	-17.537%

.dark-mode .P6qbL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6qbL3{ color: #333333; background-color: white; border: 2px solid #333333; }CMFNInvestcorp Credit Management BDC Incstock NASDAQ

CMFN
Investcorp Credit Management BDC Inc
stock NASDAQ