Carlyle Credit Income Fund (CCIA)
NYSE: CCIA · Real-Time Price · USD · Preferred Stock
25.65
+0.10 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed
CCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.51 | 25.65 | 25.51 | 25.65 | 25.65 | 0.41% | 1,462 |
| Jun 26, 2025 | 25.47 | 25.60 | 25.47 | 25.55 | 25.55 | -0.21% | 3,334 |
| Jun 25, 2025 | 25.40 | 25.64 | 25.38 | 25.60 | 25.60 | 0.43% | 12,298 |
| Jun 24, 2025 | 25.57 | 25.60 | 25.43 | 25.49 | 25.49 | -0.36% | 7,234 |
| Jun 23, 2025 | 25.59 | 25.60 | 25.45 | 25.58 | 25.58 | 0.36% | 2,013 |
| Jun 20, 2025 | 25.44 | 25.49 | 25.40 | 25.49 | 25.49 | -0.13% | 1,451 |
| Jun 18, 2025 | 25.60 | 25.63 | 25.40 | 25.52 | 25.52 | -0.34% | 8,172 |
| Jun 17, 2025 | 25.66 | 25.66 | 25.60 | 25.61 | 25.61 | -0.16% | 1,028 |
| Jun 16, 2025 | 25.65 | 25.69 | 25.64 | 25.65 | 25.47 | 0.20% | 9,980 |
| Jun 13, 2025 | 25.64 | 25.65 | 25.60 | 25.60 | 25.42 | -0.17% | 4,000 |
| Jun 12, 2025 | 25.60 | 25.64 | 25.60 | 25.64 | 25.46 | -0.03% | 362 |
| Jun 11, 2025 | 25.62 | 25.65 | 25.47 | 25.65 | 25.47 | 0.57% | 3,005 |
| Jun 10, 2025 | 25.49 | 25.51 | 25.48 | 25.51 | 25.33 | -0.16% | 1,862 |
| Jun 9, 2025 | 25.46 | 25.58 | 25.46 | 25.55 | 25.37 | -0.05% | 2,000 |
| Jun 6, 2025 | 25.63 | 25.63 | 25.53 | 25.56 | 25.38 | 0.47% | 1,307 |
| Jun 5, 2025 | 25.58 | 25.58 | 25.42 | 25.44 | 25.26 | -0.82% | 3,953 |
| Jun 4, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.47 | 0.20% | 1,663 |
| Jun 3, 2025 | 25.57 | 25.61 | 25.57 | 25.60 | 25.42 | -0.04% | 787 |
| Jun 2, 2025 | 25.51 | 25.64 | 25.51 | 25.61 | 25.43 | 0.23% | 8,927 |
| May 30, 2025 | 25.50 | 25.59 | 25.50 | 25.55 | 25.37 | - | 16,194 |
| May 29, 2025 | 25.53 | 25.55 | 25.50 | 25.55 | 25.37 | 0.16% | 17,183 |
| May 28, 2025 | 25.45 | 25.51 | 25.44 | 25.51 | 25.33 | 0.30% | 2,215 |
| May 27, 2025 | 25.35 | 25.45 | 25.35 | 25.43 | 25.25 | 0.32% | 8,766 |
| May 23, 2025 | 25.46 | 25.46 | 25.28 | 25.35 | 25.17 | - | 16,948 |
| May 22, 2025 | 25.36 | 25.39 | 25.26 | 25.35 | 25.17 | -0.04% | 25,112 |
| May 21, 2025 | 25.50 | 25.52 | 25.31 | 25.36 | 25.18 | -0.67% | 21,071 |
| May 20, 2025 | 25.56 | 25.56 | 25.41 | 25.53 | 25.35 | 0.16% | 18,381 |
| May 19, 2025 | 25.50 | 25.54 | 25.45 | 25.49 | 25.31 | -0.43% | 13,573 |
| May 16, 2025 | 25.61 | 25.65 | 25.55 | 25.60 | 25.24 | 0.12% | 21,534 |
| May 15, 2025 | 25.52 | 25.58 | 25.51 | 25.57 | 25.21 | -0.04% | 3,577 |
| May 14, 2025 | 25.51 | 25.58 | 25.51 | 25.58 | 25.22 | 0.27% | 1,006 |
| May 13, 2025 | 25.45 | 25.58 | 25.45 | 25.51 | 25.15 | 0.04% | 4,232 |
| May 12, 2025 | 25.54 | 25.54 | 25.42 | 25.50 | 25.14 | - | 4,495 |
| May 9, 2025 | 25.50 | 25.54 | 25.45 | 25.50 | 25.14 | - | 4,010 |
| May 8, 2025 | 25.49 | 25.54 | 25.48 | 25.50 | 25.14 | 0.32% | 23,638 |
| May 7, 2025 | 25.48 | 25.50 | 25.42 | 25.42 | 25.06 | -0.24% | 14,789 |
| May 6, 2025 | 25.49 | 25.49 | 25.42 | 25.48 | 25.12 | -0.19% | 6,671 |
| May 5, 2025 | 25.49 | 25.59 | 25.47 | 25.53 | 25.17 | 0.33% | 12,743 |
| May 2, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.09 | -0.06% | 616 |
| May 1, 2025 | 25.45 | 25.48 | 25.45 | 25.46 | 25.10 | 0.24% | 13,539 |
| Apr 30, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.04 | -0.20% | 1,661 |
| Apr 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.09 | 0.08% | 1,602 |
| Apr 28, 2025 | 25.48 | 25.48 | 25.38 | 25.43 | 25.07 | -0.08% | 717 |
| Apr 25, 2025 | 25.37 | 25.45 | 25.37 | 25.45 | 25.09 | 0.08% | 3,326 |
| Apr 24, 2025 | 25.43 | 25.44 | 25.36 | 25.43 | 25.07 | -0.27% | 3,474 |
| Apr 23, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.14 | 0.39% | 1,503 |
| Apr 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -0.20% | 943 |
| Apr 21, 2025 | 25.31 | 25.45 | 25.25 | 25.45 | 25.09 | 0.48% | 5,554 |
| Apr 17, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 24.97 | -0.67% | 1,618 |
| Apr 16, 2025 | 25.53 | 25.55 | 25.37 | 25.50 | 24.96 | 0.02% | 4,607 |