Carlyle Credit Income Fund (CCIA)
25.14
+0.03 (0.12%)
Inactive · Last trade price on Oct 31, 2025
CCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.20 | 25.20 | 25.10 | 25.14 | 25.14 | 0.12% | 4,371 |
| Oct 30, 2025 | 25.08 | 25.11 | 25.06 | 25.11 | 25.11 | 0.32% | 18,911 |
| Oct 29, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | -0.24% | 6,672 |
| Oct 28, 2025 | 25.09 | 25.09 | 25.04 | 25.09 | 25.09 | 0.16% | 20,229 |
| Oct 27, 2025 | 25.03 | 25.09 | 25.00 | 25.05 | 25.05 | 0.04% | 34,215 |
| Oct 24, 2025 | 25.03 | 25.06 | 25.01 | 25.04 | 25.04 | 0.06% | 15,323 |
| Oct 23, 2025 | 25.04 | 25.08 | 25.01 | 25.03 | 25.03 | -0.02% | 25,427 |
| Oct 22, 2025 | 24.99 | 25.04 | 24.96 | 25.03 | 25.03 | 0.22% | 13,851 |
| Oct 21, 2025 | 25.00 | 25.01 | 24.96 | 24.98 | 24.98 | -0.72% | 11,542 |
| Oct 20, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 24.97 | -0.05% | 10,004 |
| Oct 17, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 24.99 | 0.04% | 4,298 |
| Oct 16, 2025 | 25.17 | 25.17 | 25.14 | 25.16 | 24.98 | 0.08% | 6,546 |
| Oct 15, 2025 | 25.16 | 25.16 | 25.13 | 25.14 | 24.96 | 0.04% | 3,391 |
| Oct 14, 2025 | 25.12 | 25.17 | 25.12 | 25.13 | 24.95 | - | 4,467 |
| Oct 13, 2025 | 25.15 | 25.18 | 25.12 | 25.13 | 24.95 | 0.05% | 14,974 |
| Oct 10, 2025 | 25.16 | 25.25 | 25.11 | 25.12 | 24.94 | -0.21% | 26,045 |
| Oct 9, 2025 | 25.12 | 25.18 | 25.10 | 25.17 | 24.99 | 0.12% | 11,814 |
| Oct 8, 2025 | 25.17 | 25.20 | 25.12 | 25.14 | 24.96 | -0.22% | 19,080 |
| Oct 7, 2025 | 25.30 | 25.33 | 25.18 | 25.20 | 25.01 | -0.26% | 16,206 |
| Oct 6, 2025 | 25.34 | 25.40 | 25.26 | 25.26 | 25.08 | -0.72% | 16,823 |
| Oct 3, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.26 | 0.18% | 3,293 |
| Oct 2, 2025 | 25.41 | 25.45 | 25.40 | 25.40 | 25.22 | -0.04% | 2,807 |
| Oct 1, 2025 | 25.37 | 25.42 | 25.35 | 25.41 | 25.23 | 0.63% | 7,656 |
| Sep 30, 2025 | 25.25 | 25.30 | 25.22 | 25.25 | 25.07 | -0.28% | 11,359 |
| Sep 29, 2025 | 25.30 | 25.39 | 25.26 | 25.32 | 25.14 | -0.22% | 3,628 |
| Sep 26, 2025 | 25.30 | 25.38 | 25.30 | 25.38 | 25.19 | 0.34% | 1,387 |
| Sep 25, 2025 | 25.35 | 25.37 | 25.14 | 25.29 | 25.11 | -0.63% | 14,569 |
| Sep 24, 2025 | 25.47 | 25.52 | 25.36 | 25.45 | 25.27 | -0.04% | 10,978 |
| Sep 23, 2025 | 25.46 | 25.46 | 25.40 | 25.46 | 25.28 | -0.16% | 2,984 |
| Sep 22, 2025 | 25.50 | 25.50 | 25.45 | 25.50 | 25.32 | - | 2,591 |
| Sep 19, 2025 | 25.49 | 25.50 | 25.41 | 25.50 | 25.32 | 0.20% | 1,880 |
| Sep 18, 2025 | 25.36 | 25.45 | 25.36 | 25.45 | 25.27 | -0.20% | 2,473 |
| Sep 17, 2025 | 25.48 | 25.50 | 25.47 | 25.50 | 25.13 | 0.08% | 6,801 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.44 | 25.48 | 25.12 | 0.04% | 8,372 |
| Sep 15, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.11 | -0.06% | 2,470 |
| Sep 12, 2025 | 25.48 | 25.49 | 25.45 | 25.49 | 25.12 | 0.02% | 6,361 |
| Sep 11, 2025 | 25.46 | 25.48 | 25.44 | 25.48 | 25.12 | 0.20% | 3,855 |
| Sep 10, 2025 | 25.44 | 25.46 | 25.42 | 25.43 | 25.07 | 0.04% | 1,844 |
| Sep 9, 2025 | 25.44 | 25.46 | 25.41 | 25.42 | 25.06 | -0.04% | 6,777 |
| Sep 8, 2025 | 25.44 | 25.45 | 25.41 | 25.43 | 25.07 | 0.02% | 3,367 |
| Sep 5, 2025 | 25.41 | 25.44 | 25.41 | 25.43 | 25.06 | -0.10% | 2,827 |
| Sep 4, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.09 | -0.04% | 1,984 |
| Sep 3, 2025 | 25.41 | 25.48 | 25.41 | 25.46 | 25.10 | 0.06% | 7,784 |
| Sep 2, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.08 | -0.35% | 2,451 |
| Aug 29, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.17 | 0.26% | 1,310 |
| Aug 28, 2025 | 25.45 | 25.47 | 25.40 | 25.47 | 25.11 | 0.04% | 3,919 |
| Aug 27, 2025 | 25.45 | 25.46 | 25.41 | 25.46 | 25.10 | -0.16% | 9,709 |
| Aug 26, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.13 | 0.12% | 10,959 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | 25.11 | -0.12% | 15,304 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.43 | 25.50 | 25.13 | 0.20% | 5,116 |