Carlyle Credit Income Fund (CCID)
NYSE: CCID · Real-Time Price · USD · Preferred Stock
25.20
-0.01 (-0.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.05% | 501 |
| Jul 30, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.05% | 2,397 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.55% | 193 |
| Jul 28, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 1.04% | 596 |
| Jul 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.48% | 113 |
| Jul 23, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.16% | 242 |
| Jul 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.71% | 243 |
| Jul 21, 2026 | 25.19 | 25.34 | 25.19 | 25.34 | 25.34 | 1.13% | 467 |
| Jul 20, 2026 | 25.26 | 25.40 | 25.21 | 25.21 | 25.06 | -0.55% | 2,086 |
| Jul 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.20 | - | 582 |
| Jul 16, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.20 | 0.28% | 390 |
| Jul 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | 0.08% | 133 |
| Jul 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.11 | -0.36% | 374 |
| Jul 10, 2026 | 25.21 | 25.35 | 25.21 | 25.35 | 25.20 | - | 2,773 |
| Jul 9, 2026 | 25.20 | 25.35 | 25.20 | 25.35 | 25.20 | 0.22% | 388 |
| Jul 8, 2026 | 25.19 | 25.30 | 25.19 | 25.30 | 25.14 | -0.20% | 203 |
| Jul 7, 2026 | 25.20 | 25.44 | 25.20 | 25.35 | 25.19 | 0.30% | 42,559 |
| Jul 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.12 | -0.63% | 361 |
| Jul 2, 2026 | 25.28 | 25.43 | 25.28 | 25.43 | 25.28 | -0.08% | 524 |
| Jul 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.29 | -0.24% | 368 |
| Jun 30, 2026 | 25.45 | 25.51 | 25.40 | 25.51 | 25.35 | 0.43% | 2,215 |
| Jun 29, 2026 | 25.40 | 25.40 | 25.31 | 25.40 | 25.25 | - | 5,712 |
| Jun 25, 2026 | 25.31 | 25.40 | 25.31 | 25.40 | 25.25 | 0.53% | 1,729 |
| Jun 24, 2026 | 25.32 | 25.38 | 25.22 | 25.27 | 25.11 | 0.02% | 2,920 |
| Jun 23, 2026 | 25.34 | 25.34 | 25.26 | 25.26 | 25.11 | 0.08% | 515 |
| Jun 22, 2026 | 25.29 | 25.35 | 25.19 | 25.24 | 25.09 | 0.28% | 7,067 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | -0.16% | 1,500 |
| Jun 17, 2026 | 25.24 | 25.29 | 25.21 | 25.21 | 25.06 | 0.29% | 1,669 |
| Jun 16, 2026 | 25.13 | 25.29 | 25.13 | 25.29 | 24.98 | 0.38% | 4,180 |
| Jun 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | -0.06% | 674 |
| Jun 12, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 24.90 | - | 493 |
| Jun 11, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.90 | - | 818 |
| Jun 10, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.90 | 0.44% | 309 |
| Jun 9, 2026 | 25.13 | 25.13 | 25.07 | 25.10 | 24.80 | -0.08% | 5,165 |
| Jun 8, 2026 | 25.20 | 25.22 | 25.10 | 25.12 | 24.82 | 0.32% | 2,074 |
| Jun 5, 2026 | 25.12 | 25.18 | 25.04 | 25.04 | 24.74 | -0.44% | 2,561 |
| Jun 4, 2026 | 25.15 | 25.16 | 25.15 | 25.15 | 24.84 | - | 530 |
| Jun 3, 2026 | 25.12 | 25.16 | 25.12 | 25.15 | 24.84 | 0.12% | 1,507 |
| Jun 2, 2026 | 25.30 | 25.30 | 25.02 | 25.12 | 24.82 | -0.16% | 10,834 |
| Jun 1, 2026 | 25.39 | 25.39 | 25.16 | 25.16 | 24.85 | -0.55% | 5,218 |
| May 29, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 24.99 | -0.35% | 1,247 |
| May 28, 2026 | 25.36 | 25.39 | 25.33 | 25.39 | 25.08 | 0.55% | 837 |
| May 27, 2026 | 25.29 | 25.29 | 25.17 | 25.25 | 24.94 | -0.51% | 10,452 |
| May 26, 2026 | 25.34 | 25.40 | 25.33 | 25.38 | 25.07 | 0.12% | 2,985 |
| May 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.04 | 0.56% | 100 |
| May 21, 2026 | 25.21 | 25.21 | 25.17 | 25.21 | 24.90 | -0.49% | 1,764 |
| May 20, 2026 | 25.35 | 25.35 | 25.18 | 25.34 | 25.03 | -0.18% | 2,196 |
| May 18, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.07 | 0.01% | 206 |
| May 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.07 | 0.04% | 788 |
| May 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.06 | 0.39% | 189 |