Carlyle Credit Income Fund (CCIA)
NYSE: CCIA · Real-Time Price · USD · Preferred Stock
25.20
-0.07 (-0.26%)
Oct 7, 2025, 4:00 PM EDT - Market closed
CCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.30 | 25.33 | 25.18 | 25.20 | 25.20 | -0.26% | 16,206 |
| Oct 6, 2025 | 25.34 | 25.40 | 25.26 | 25.26 | 25.26 | -0.72% | 16,823 |
| Oct 3, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 0.18% | 3,293 |
| Oct 2, 2025 | 25.41 | 25.45 | 25.40 | 25.40 | 25.40 | -0.04% | 2,807 |
| Oct 1, 2025 | 25.37 | 25.42 | 25.35 | 25.41 | 25.41 | 0.63% | 7,656 |
| Sep 30, 2025 | 25.25 | 25.30 | 25.22 | 25.25 | 25.25 | -0.28% | 11,359 |
| Sep 29, 2025 | 25.30 | 25.39 | 25.26 | 25.32 | 25.32 | -0.22% | 3,628 |
| Sep 26, 2025 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.34% | 1,387 |
| Sep 25, 2025 | 25.35 | 25.37 | 25.14 | 25.29 | 25.29 | -0.63% | 14,569 |
| Sep 24, 2025 | 25.47 | 25.52 | 25.36 | 25.45 | 25.45 | -0.04% | 10,978 |
| Sep 23, 2025 | 25.46 | 25.46 | 25.40 | 25.46 | 25.46 | -0.16% | 2,984 |
| Sep 22, 2025 | 25.50 | 25.50 | 25.45 | 25.50 | 25.50 | - | 2,591 |
| Sep 19, 2025 | 25.49 | 25.50 | 25.41 | 25.50 | 25.50 | 0.20% | 1,880 |
| Sep 18, 2025 | 25.36 | 25.45 | 25.36 | 25.45 | 25.45 | -0.20% | 2,473 |
| Sep 17, 2025 | 25.48 | 25.50 | 25.47 | 25.50 | 25.32 | 0.08% | 6,801 |
| Sep 16, 2025 | 25.50 | 25.50 | 25.44 | 25.48 | 25.30 | 0.04% | 8,372 |
| Sep 15, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.29 | -0.06% | 2,470 |
| Sep 12, 2025 | 25.48 | 25.49 | 25.45 | 25.49 | 25.30 | 0.02% | 6,361 |
| Sep 11, 2025 | 25.46 | 25.48 | 25.44 | 25.48 | 25.30 | 0.20% | 3,855 |
| Sep 10, 2025 | 25.44 | 25.46 | 25.42 | 25.43 | 25.25 | 0.04% | 1,844 |
| Sep 9, 2025 | 25.44 | 25.46 | 25.41 | 25.42 | 25.24 | -0.04% | 6,777 |
| Sep 8, 2025 | 25.44 | 25.45 | 25.41 | 25.43 | 25.25 | 0.02% | 3,367 |
| Sep 5, 2025 | 25.41 | 25.44 | 25.41 | 25.43 | 25.24 | -0.10% | 2,827 |
| Sep 4, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.27 | -0.04% | 1,984 |
| Sep 3, 2025 | 25.41 | 25.48 | 25.41 | 25.46 | 25.28 | 0.06% | 7,784 |
| Sep 2, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.26 | -0.35% | 2,451 |
| Aug 29, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.35 | 0.26% | 1,310 |
| Aug 28, 2025 | 25.45 | 25.47 | 25.40 | 25.47 | 25.29 | 0.04% | 3,919 |
| Aug 27, 2025 | 25.45 | 25.46 | 25.41 | 25.46 | 25.28 | -0.16% | 9,709 |
| Aug 26, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.32 | 0.12% | 10,959 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | 25.29 | -0.12% | 15,304 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.43 | 25.50 | 25.32 | 0.20% | 5,116 |
| Aug 21, 2025 | 25.47 | 25.50 | 25.45 | 25.45 | 25.27 | - | 4,150 |
| Aug 20, 2025 | 25.50 | 25.50 | 25.35 | 25.45 | 25.27 | 0.04% | 13,633 |
| Aug 19, 2025 | 25.37 | 25.44 | 25.37 | 25.44 | 25.26 | -0.12% | 2,816 |
| Aug 18, 2025 | 25.43 | 25.49 | 25.40 | 25.47 | 25.11 | - | 14,261 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.41 | 25.47 | 25.11 | 0.10% | 19,889 |
| Aug 14, 2025 | 25.34 | 25.49 | 25.34 | 25.45 | 25.08 | 0.02% | 3,689 |
| Aug 13, 2025 | 25.50 | 25.50 | 25.40 | 25.44 | 25.08 | -0.24% | 7,319 |
| Aug 12, 2025 | 25.55 | 25.55 | 25.45 | 25.50 | 25.14 | -0.45% | 10,836 |
| Aug 11, 2025 | 25.51 | 25.61 | 25.43 | 25.61 | 25.25 | 0.29% | 3,672 |
| Aug 8, 2025 | 25.70 | 25.74 | 25.37 | 25.54 | 25.18 | -0.62% | 10,017 |
| Aug 7, 2025 | 25.79 | 25.79 | 25.61 | 25.70 | 25.33 | -0.37% | 4,528 |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | 0.65% | 473 |
| Aug 5, 2025 | 25.75 | 25.75 | 25.58 | 25.63 | 25.27 | -0.47% | 4,151 |
| Aug 4, 2025 | 25.69 | 25.78 | 25.65 | 25.75 | 25.38 | 0.20% | 1,956 |
| Aug 1, 2025 | 25.67 | 25.70 | 25.59 | 25.70 | 25.33 | -0.31% | 5,985 |
| Jul 31, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.41 | 0.12% | 12,951 |
| Jul 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.38 | - | 1,975 |
| Jul 29, 2025 | 25.78 | 25.78 | 25.69 | 25.75 | 25.38 | 0.06% | 1,962 |