Investcorp Credit Management BDC, Inc. (ICMB)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 3.2500 | 3.2900 | 3.1700 | 3.2560 | 3.2560 | 12,900 |
| Apr 19, 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1960 | 3.1960 | 14,600 |
| Apr 18, 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1900 | 3.1900 | 7,800 |
| Apr 17, 2024 | 3.1980 | 3.3200 | 3.1000 | 3.1800 | 3.1800 | 20,800 |
| Apr 16, 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 3,800 |
| Apr 15, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1150 | 3.1150 | 14,700 |
| Apr 12, 2024 | 3.1300 | 3.2200 | 3.1300 | 3.1400 | 3.1400 | 7,300 |
| Apr 11, 2024 | 3.1400 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 19,800 |
| Apr 10, 2024 | 3.2500 | 3.3500 | 3.1000 | 3.1800 | 3.1800 | 54,900 |
| Apr 09, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.2300 | 13,600 |
| Apr 08, 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3050 | 3.3050 | 17,600 |
| Apr 05, 2024 | 3.3600 | 3.3600 | 3.2200 | 3.3000 | 3.3000 | 47,100 |
| Apr 04, 2024 | 3.2500 | 3.3300 | 3.1800 | 3.2600 | 3.2600 | 26,900 |
| Apr 03, 2024 | 3.1600 | 3.2900 | 3.1330 | 3.2490 | 3.2490 | 34,600 |
| Apr 02, 2024 | 3.1100 | 3.1980 | 3.1100 | 3.1200 | 3.1200 | 13,300 |
| Apr 01, 2024 | 3.0800 | 3.2300 | 3.0600 | 3.1600 | 3.1600 | 40,700 |
| Mar 28, 2024 | 3.1600 | 3.1930 | 3.1000 | 3.1100 | 3.1100 | 35,400 |
| Mar 27, 2024 | 3.1500 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 18,000 |
| Mar 26, 2024 | 3.1400 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 15,200 |
| Mar 25, 2024 | 3.1300 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 26,800 |
| Mar 22, 2024 | 3.1100 | 3.1390 | 3.1000 | 3.1150 | 3.1150 | 7,000 |
| Mar 21, 2024 | 3.1200 | 3.1290 | 3.1000 | 3.1100 | 3.1100 | 25,300 |
| Mar 20, 2024 | 3.1400 | 3.1580 | 3.0800 | 3.1050 | 3.1050 | 13,300 |
| Mar 19, 2024 | 3.0600 | 3.1400 | 3.0400 | 3.1200 | 3.1200 | 19,600 |
| Mar 18, 2024 | 3.1200 | 3.1350 | 3.0000 | 3.0100 | 3.0100 | 51,600 |
| Mar 15, 2024 | 3.0800 | 3.2100 | 3.0500 | 3.1500 | 3.1500 | 55,100 |
| Mar 14, 2024 | 3.2000 | 3.3400 | 2.9800 | 2.9900 | 2.9900 | 106,900 |
| Mar 14, 2024 | 0.15 Dividend | |||||
| Mar 13, 2024 | 3.4600 | 3.4700 | 3.3650 | 3.4000 | 3.2500 | 54,400 |
| Mar 12, 2024 | 3.4800 | 3.5000 | 3.3500 | 3.4300 | 3.2787 | 72,200 |
| Mar 11, 2024 | 3.4000 | 3.5100 | 3.3500 | 3.4800 | 3.3265 | 79,800 |
| Mar 08, 2024 | 3.4000 | 3.4400 | 3.3400 | 3.3400 | 3.1926 | 36,300 |
| Mar 07, 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3300 | 3.1831 | 26,900 |
| Mar 06, 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3500 | 3.2022 | 16,500 |
| Mar 05, 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3500 | 3.2022 | 33,900 |
| Mar 04, 2024 | 3.3700 | 3.4180 | 3.2960 | 3.3200 | 3.1735 | 39,800 |
| Mar 01, 2024 | 3.4100 | 3.4150 | 3.3500 | 3.3900 | 3.2404 | 18,900 |
| Feb 29, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3700 | 3.2213 | 24,100 |
| Feb 28, 2024 | 3.4100 | 3.4200 | 3.3400 | 3.3400 | 3.1926 | 28,800 |
| Feb 27, 2024 | 3.3700 | 3.4400 | 3.3300 | 3.3400 | 3.1926 | 21,400 |
| Feb 26, 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3300 | 3.1831 | 27,100 |
| Feb 23, 2024 | 3.4410 | 3.4410 | 3.3900 | 3.4100 | 3.2596 | 67,700 |
| Feb 22, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.2309 | 30,100 |
| Feb 21, 2024 | 3.3700 | 3.4000 | 3.3140 | 3.3900 | 3.2404 | 39,700 |
| Feb 20, 2024 | 3.3300 | 3.4800 | 3.3300 | 3.3700 | 3.2213 | 15,900 |
| Feb 16, 2024 | 3.3300 | 3.4050 | 3.3300 | 3.3300 | 3.1831 | 50,500 |
| Feb 15, 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3500 | 3.2022 | 24,700 |
| Feb 14, 2024 | 3.3400 | 3.4800 | 3.2900 | 3.2900 | 3.1449 | 95,400 |
| Feb 13, 2024 | 3.4500 | 3.5490 | 3.3400 | 3.4400 | 3.2882 | 67,900 |
| Feb 12, 2024 | 3.4300 | 3.5400 | 3.4200 | 3.5400 | 3.3838 | 10,600 |
| Feb 09, 2024 | 3.5900 | 3.7300 | 3.4200 | 3.4200 | 3.2691 | 13,400 |
| Feb 08, 2024 | 3.5500 | 3.6760 | 3.5500 | 3.5500 | 3.3934 | 12,000 |
| Feb 07, 2024 | 3.7500 | 3.7700 | 3.5500 | 3.5850 | 3.4268 | 32,000 |
| Feb 06, 2024 | 3.4600 | 3.7600 | 3.4200 | 3.6300 | 3.4699 | 32,100 |
| Feb 05, 2024 | 3.4400 | 3.5650 | 3.4400 | 3.5650 | 3.4077 | 11,100 |
| Feb 02, 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4300 | 3.2787 | 7,400 |
| Feb 01, 2024 | 3.4800 | 3.5050 | 3.4300 | 3.4900 | 3.3360 | 7,000 |
| Jan 31, 2024 | 3.4000 | 3.5880 | 3.4000 | 3.4200 | 3.2691 | 49,200 |
| Jan 30, 2024 | 3.5100 | 3.6450 | 3.4900 | 3.5200 | 3.3647 | 7,200 |
| Jan 29, 2024 | 3.4900 | 3.6460 | 3.4410 | 3.5200 | 3.3647 | 25,500 |
| Jan 26, 2024 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 3.3360 | 31,400 |
| Jan 25, 2024 | 3.3600 | 3.6600 | 3.3600 | 3.4800 | 3.3265 | 45,200 |
| Jan 24, 2024 | 3.5600 | 3.5800 | 3.4870 | 3.5100 | 3.3551 | 20,200 |
| Jan 23, 2024 | 3.6600 | 3.6600 | 3.5200 | 3.5400 | 3.3838 | 16,400 |
| Jan 22, 2024 | 3.5800 | 3.6150 | 3.5030 | 3.5890 | 3.4307 | 17,300 |
| Jan 19, 2024 | 3.5100 | 3.6200 | 3.5100 | 3.5200 | 3.3647 | 17,700 |
| Jan 18, 2024 | 3.6000 | 3.6480 | 3.5000 | 3.5300 | 3.3743 | 12,100 |
| Jan 17, 2024 | 3.6500 | 3.6850 | 3.5650 | 3.6400 | 3.4794 | 15,400 |
| Jan 16, 2024 | 3.5600 | 3.7520 | 3.5600 | 3.5800 | 3.4221 | 28,400 |
| Jan 12, 2024 | 3.6400 | 3.7800 | 3.6100 | 3.6900 | 3.5272 | 10,300 |
| Jan 11, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6900 | 3.5272 | 12,700 |
| Jan 10, 2024 | 3.6600 | 3.7050 | 3.5600 | 3.6300 | 3.4699 | 9,800 |
| Jan 09, 2024 | 3.7800 | 3.7850 | 3.6220 | 3.6500 | 3.4890 | 29,800 |
| Jan 08, 2024 | 3.7800 | 3.8000 | 3.6800 | 3.7300 | 3.5654 | 33,300 |
| Jan 05, 2024 | 3.5300 | 3.8510 | 3.4000 | 3.6700 | 3.5081 | 50,900 |
| Jan 04, 2024 | 3.4900 | 3.9600 | 3.4500 | 3.6000 | 3.4412 | 248,100 |
| Jan 03, 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4600 | 3.3074 | 29,900 |
| Jan 02, 2024 | 3.5000 | 3.6000 | 3.4900 | 3.4900 | 3.3360 | 11,400 |
| Dec 29, 2023 | 3.5000 | 3.6100 | 3.4810 | 3.5550 | 3.3982 | 102,300 |
| Dec 28, 2023 | 3.3900 | 3.5000 | 3.3900 | 3.4600 | 3.3074 | 26,400 |
| Dec 27, 2023 | 3.4500 | 3.5400 | 3.4300 | 3.5200 | 3.3647 | 36,000 |
| Dec 26, 2023 | 3.5500 | 3.5700 | 3.4050 | 3.4700 | 3.3169 | 24,500 |
| Dec 22, 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4800 | 3.3265 | 16,500 |
| Dec 21, 2023 | 3.6000 | 3.6000 | 3.4080 | 3.4600 | 3.3074 | 17,800 |
| Dec 20, 2023 | 3.6000 | 3.6000 | 3.4500 | 3.4900 | 3.3360 | 21,000 |
| Dec 19, 2023 | 3.3900 | 3.4900 | 3.3800 | 3.4900 | 3.3360 | 19,300 |
| Dec 18, 2023 | 3.5000 | 3.5000 | 3.3600 | 3.3900 | 3.2404 | 40,400 |
| Dec 15, 2023 | 3.3900 | 3.4750 | 3.3500 | 3.4000 | 3.2500 | 32,900 |
| Dec 14, 2023 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.2500 | 71,200 |
| Dec 13, 2023 | 3.5900 | 3.6100 | 3.4000 | 3.4700 | 3.3169 | 42,500 |
| Dec 13, 2023 | 0.15 Dividend | |||||
| Dec 12, 2023 | 3.6400 | 3.6400 | 3.5600 | 3.5900 | 3.2882 | 63,100 |
| Dec 11, 2023 | 3.7000 | 3.7000 | 3.5790 | 3.5800 | 3.2791 | 31,800 |
| Dec 08, 2023 | 3.7000 | 3.7100 | 3.5800 | 3.6100 | 3.3066 | 40,100 |
| Dec 07, 2023 | 3.7100 | 3.7900 | 3.6600 | 3.6900 | 3.3798 | 22,400 |
| Dec 06, 2023 | 3.7200 | 3.7490 | 3.6500 | 3.6500 | 3.3432 | 18,500 |
| Dec 05, 2023 | 3.6600 | 3.7700 | 3.6500 | 3.7000 | 3.3890 | 5,200 |
| Dec 04, 2023 | 3.7900 | 3.7900 | 3.6000 | 3.6100 | 3.3066 | 21,500 |
| Dec 01, 2023 | 3.6800 | 3.7500 | 3.6600 | 3.7500 | 3.4348 | 8,600 |
| Nov 30, 2023 | 3.7000 | 3.7500 | 3.6350 | 3.6800 | 3.3707 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.