Skip to main content
logo
Carlyle Credit Income Fund (CCIA)
NYSE: CCIA · Real-Time Price · USD · Preferred Stock
25.50
+0.02 (0.08%)
At close: Sep 17, 2025, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT

CCIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202525.4825.5025.4725.5025.320.08%6,801
Sep 16, 202525.5025.5025.4425.4825.300.04%8,372
Sep 15, 202525.4825.4825.4625.4725.29-0.06%2,470
Sep 12, 202525.4825.4925.4525.4925.300.02%6,361
Sep 11, 202525.4625.4825.4425.4825.300.20%3,855
Sep 10, 202525.4425.4625.4225.4325.250.04%1,844
Sep 9, 202525.4425.4625.4125.4225.24-0.04%6,777
Sep 8, 202525.4425.4525.4125.4325.250.02%3,367
Sep 5, 202525.4125.4425.4125.4325.24-0.10%2,827
Sep 4, 202525.4025.4525.4025.4525.27-0.04%1,984
Sep 3, 202525.4125.4825.4125.4625.280.06%7,784
Sep 2, 202525.4325.4525.4325.4525.26-0.35%2,451
Aug 29, 202525.5125.5425.5125.5425.350.26%1,310
Aug 28, 202525.4525.4725.4025.4725.290.04%3,919
Aug 27, 202525.4525.4625.4125.4625.28-0.16%9,709
Aug 26, 202525.4525.5025.4025.5025.320.12%10,959
Aug 25, 202525.5025.5025.4325.4725.29-0.12%15,304
Aug 22, 202525.5025.5025.4325.5025.320.20%5,116
Aug 21, 202525.4725.5025.4525.4525.27-4,150
Aug 20, 202525.5025.5025.3525.4525.270.04%13,633
Aug 19, 202525.3725.4425.3725.4425.26-0.12%2,816
Aug 18, 202525.4325.4925.4025.4725.11-14,261
Aug 15, 202525.5025.5025.4125.4725.110.10%19,889
Aug 14, 202525.3425.4925.3425.4525.080.02%3,689
Aug 13, 202525.5025.5025.4025.4425.08-0.24%7,319
Aug 12, 202525.5525.5525.4525.5025.14-0.45%10,836
Aug 11, 202525.5125.6125.4325.6125.250.29%3,672
Aug 8, 202525.7025.7425.3725.5425.18-0.62%10,017
Aug 7, 202525.7925.7925.6125.7025.33-0.37%4,528
Aug 6, 202525.8025.8025.8025.8025.430.65%473
Aug 5, 202525.7525.7525.5825.6325.27-0.47%4,151
Aug 4, 202525.6925.7825.6525.7525.380.20%1,956
Aug 1, 202525.6725.7025.5925.7025.33-0.31%5,985
Jul 31, 202525.7525.7825.7525.7825.410.12%12,951
Jul 30, 202525.7525.7525.7525.7525.38-1,975
Jul 29, 202525.7825.7825.6925.7525.380.06%1,962
Jul 28, 202525.7825.7825.7325.7425.37-0.06%2,076
Jul 25, 202525.7825.7825.7225.7525.38-0.12%1,111
Jul 24, 202525.7025.7825.7025.7825.410.08%2,476
Jul 23, 202525.7025.7825.7025.7625.390.29%1,560
Jul 22, 202525.7025.7825.6825.6925.32-0.19%2,511
Jul 21, 202525.5325.7425.5325.7425.37-0.17%1,572
Jul 18, 202525.7825.7825.6925.7825.23-2,254
Jul 17, 202525.6525.7825.6025.7825.230.08%3,828
Jul 16, 202525.6225.7625.6125.7625.210.08%4,765
Jul 15, 202525.7525.7525.7425.7425.19-0.16%1,185
Jul 14, 202525.7925.8125.6025.7825.230.16%3,176
Jul 11, 202525.6925.7525.6125.7425.190.12%10,762
Jul 10, 202525.7025.7125.6325.7125.160.04%10,944
Jul 9, 202525.6325.7125.6325.7025.150.16%9,371