CGBD Stock Prices

Data as of Oct 28, 2026

Last

10.57

Change

+0.08

Open

10.49

Previous

10.49

High

10.58

Low

10.44

Bid

-

Ask

-

Volume

473,767

Trades

-

Dividend

0.73

Yield

0.00%

Ex-Div

Jul 1, 2009

Impl Vol

0.357

Hist Vol

0.242

Opt Volume

15

Open Int

3,963

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.49	10.58	10.44	10.57	+0.08	473,767	15	0.357	0.242
Oct 27, 2026	10.42	10.58	10.38	10.49	+0.23	370,545	0	0.000	0.242
Oct 26, 2026	10.22	10.31	10.11	10.26	+0.04	392,138	36	0.307	0.242
Oct 23, 2026	10.22	10.26	10.11	10.22	-0.06	320,930	0	0.000	0.242
Oct 22, 2026	10.02	10.32	10.02	10.28	+0.20	346,312	0	0.000	0.242
Oct 21, 2026	10.16	10.18	10.00	10.08	-0.05	511,055	105	0.282	0.242
Oct 20, 2026	10.30	10.37	10.13	10.13	-0.12	619,126	12	0.267	0.242
Oct 19, 2026	10.38	10.71	10.12	10.25	-0.14	673,049	1,020	0.303	0.242
Oct 16, 2026	10.71	10.76	10.38	10.39	-0.27	533,728	184	0.281	0.242
Oct 15, 2026	10.50	10.77	10.46	10.66	+0.28	578,352	7	0.282	0.241
Oct 14, 2026	10.40	10.56	10.34	10.38	-0.10	516,440	75	0.302	0.240
Oct 13, 2026	10.60	10.61	10.40	10.48	-0.05	435,120	45	0.334	0.240
Oct 12, 2026	10.49	10.60	10.40	10.53	+0.11	359,998	1	0.283	0.244
Oct 9, 2026	10.53	10.54	10.41	10.42	-0.12	387,599	10	0.000	0.244
Oct 8, 2026	10.35	10.60	10.35	10.54	+0.14	661,204	0	0.000	0.244
Oct 7, 2026	10.48	10.50	10.28	10.40	-0.10	513,816	2,008	0.284	0.244
Oct 6, 2026	10.57	10.65	10.49	10.50	-0.06	494,747	4	0.244	0.244
Oct 5, 2026	10.63	10.89	10.55	10.56	-0.09	484,595	0	0.000	0.245
Oct 2, 2026	10.86	10.89	10.64	10.65	+0.00	505,034	4	0.000	0.245
Oct 1, 2026	10.69	10.80	10.62	10.77	+0.08	477,471	13	0.339	0.246
Sep 30, 2026	10.76	10.95	10.69	10.69	-0.41	766,810	3	0.246	0.246
Sep 29, 2026	11.08	11.20	10.91	11.10	-0.10	668,362	30	0.674	0.245
Sep 28, 2026	11.26	11.27	11.09	11.20	-0.05	261,565	2	0.000	0.245
Sep 25, 2026	11.15	11.27	11.06	11.25	+0.10	271,137	2	0.000	0.246
Sep 24, 2026	11.25	11.30	11.03	11.15	-0.07	379,801	22	0.327	0.246
Sep 23, 2026	11.47	11.55	11.20	11.22	-0.25	326,552	0	0.000	0.246
Sep 22, 2026	11.62	11.62	11.43	11.47	-0.05	252,779	3	0.000	0.245
Sep 21, 2026	11.43	11.56	11.42	11.52	+0.11	243,837	2	0.000	0.246
Sep 18, 2026	11.62	11.66	11.36	11.41	-0.22	602,515	7	0.331	0.245
Sep 17, 2026	11.49	11.76	11.44	11.63	+0.24	255,799	4	0.357	0.245
Sep 16, 2026	11.42	11.50	11.24	11.39	-0.07	317,409	6	0.223	0.244
Sep 15, 2026	11.35	11.47	11.32	11.46	+0.09	453,765	5	0.442	0.244
Sep 14, 2026	11.33	11.48	11.33	11.37	-0.02	322,226	3	0.000	0.245
Sep 11, 2026	11.43	11.50	11.35	11.39	+0.01	212,442	0	0.000	0.245
Sep 10, 2026	11.41	11.44	11.34	11.38	-0.05	306,999	0	0.000	0.245
Sep 9, 2026	11.50	11.54	11.35	11.44	-0.05	301,536	4	0.364	0.245
Sep 8, 2026	11.70	11.75	11.44	11.49	+0.00	409,744	0	0.000	0.245
Sep 4, 2026	11.52	11.85	11.50	11.69	+0.12	350,662	0	0.000	0.245
Sep 3, 2026	11.58	11.69	11.43	11.57	+0.01	357,636	30	0.387	0.245
Sep 2, 2026	11.59	11.74	11.50	11.56	+0.01	348,805	0	0.000	0.245
Sep 1, 2026	11.91	11.95	11.55	11.55	-0.43	583,397	1	0.000	0.245
Aug 31, 2026	11.78	12.10	11.75	11.98	+0.20	719,933	21	0.213	0.242
Aug 28, 2026	11.60	11.91	11.60	11.78	+0.12	668,435	89	0.334	0.242
Aug 27, 2026	11.37	11.68	11.35	11.66	+0.33	1,574,329	11	0.595	0.242
Aug 26, 2026	11.41	11.44	11.25	11.33	-0.08	213,909	6	0.347	0.240
Aug 25, 2026	11.48	11.48	11.33	11.41	-0.04	355,567	0	0.000	0.240
Aug 24, 2026	11.30	11.48	11.22	11.45	+0.10	297,913	28	0.414	0.241
Aug 21, 2026	11.44	11.46	11.27	11.35	+0.02	380,279	1	0.351	0.242
Aug 20, 2026	11.32	11.40	11.23	11.33	+0.00	569,823	0	0.000	0.242
Aug 19, 2026	11.23	11.39	11.22	11.33	+0.12	594,707	204	0.000	0.242
Aug 18, 2026	11.22	11.25	11.12	11.21	-0.05	385,607	100	0.000	0.242
Aug 17, 2026	11.28	11.36	11.19	11.26	-0.09	701,846	18	0.507	0.242
Aug 14, 2026	11.36	11.46	11.32	11.35	-0.02	578,529	1	0.000	0.242
Aug 13, 2026	11.12	11.50	11.12	11.37	+0.27	830,067	5	0.554	0.242
Aug 12, 2026	11.17	11.24	10.94	11.10	-0.07	429,780	7	0.515	0.241
Aug 11, 2026	11.15	11.33	11.07	11.17	+0.03	712,280	0	0.000	0.241
Aug 10, 2026	11.00	11.22	10.88	11.14	+0.12	1,019,179	0	0.000	0.241
Aug 7, 2026	10.66	11.10	10.65	11.02	+0.36	842,273	25	0.354	0.242
Aug 6, 2026	10.32	10.69	10.32	10.66	+0.38	500,564	17	0.349	0.239
Aug 5, 2026	10.48	10.48	10.20	10.28	-0.21	499,629	24	0.310	0.236
Aug 4, 2026	10.29	10.55	10.29	10.49	+0.23	523,473	2	0.000	0.236
Aug 3, 2026	10.01	10.31	10.01	10.26	+0.27	327,226	124	0.378	0.234
Jul 31, 2026	10.35	10.35	9.95	9.99	-0.11	566,710	54	0.311	0.233
Jul 30, 2026	10.20	10.25	9.99	10.10	-0.09	460,302	5	0.268	0.233
Jul 29, 2026	10.35	10.38	10.16	10.19	-0.15	303,757	32	0.283	0.233
Jul 28, 2026	10.36	10.36	10.18	10.34	+0.13	379,792	12	0.331	0.233

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 1, 2009	Jul 9, 2009	0.73	2.90	0.00%

Split History

Split Date	Factor	Announced
No splits on record.