Carlyle Credit Income Fund (CCID)
NYSE: CCID · Real-Time Price · USD · Preferred Stock
25.06
-0.03 (-0.14%)
Aug 25, 2026, 9:30 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.09 | 0.15% | 2,823 |
| Aug 21, 2026 | 25.00 | 25.06 | 24.96 | 25.06 | 25.06 | 0.13% | 1,837 |
| Aug 20, 2026 | 25.00 | 25.05 | 25.00 | 25.03 | 25.03 | 0.10% | 1,259 |
| Aug 19, 2026 | 25.11 | 25.11 | 25.00 | 25.00 | 25.00 | 0.01% | 6,361 |
| Aug 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | - | 1,007 |
| Aug 17, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.00 | - | 7,015 |
| Aug 14, 2026 | 25.15 | 25.15 | 25.08 | 25.15 | 25.00 | - | 2,033 |
| Aug 13, 2026 | 25.18 | 25.18 | 25.13 | 25.15 | 25.00 | -0.40% | 4,421 |
| Aug 12, 2026 | 25.22 | 25.25 | 25.16 | 25.25 | 25.10 | 0.12% | 4,486 |
| Aug 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | 0.04% | 1,118 |
| Aug 10, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | -0.47% | 259 |
| Aug 7, 2026 | 25.36 | 25.36 | 25.30 | 25.33 | 25.18 | -0.12% | 948 |
| Aug 6, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.21 | 0.63% | 586 |
| Aug 5, 2026 | 25.20 | 25.21 | 25.20 | 25.20 | 25.05 | -0.51% | 771 |
| Aug 4, 2026 | 25.20 | 25.33 | 25.20 | 25.33 | 25.18 | 0.46% | 1,584 |
| Aug 3, 2026 | 25.19 | 25.22 | 25.17 | 25.22 | 25.06 | 0.06% | 1,237 |
| Jul 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.05% | 501 |
| Jul 30, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | 0.05% | 2,397 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.55% | 193 |
| Jul 28, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 25.19 | 1.04% | 596 |
| Jul 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | -0.48% | 213 |
| Jul 23, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.05 | 0.16% | 242 |
| Jul 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | -0.71% | 243 |
| Jul 21, 2026 | 25.19 | 25.34 | 25.19 | 25.34 | 25.19 | 1.13% | 467 |
| Jul 20, 2026 | 25.26 | 25.40 | 25.21 | 25.21 | 24.90 | -0.55% | 2,086 |
| Jul 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.04 | - | 582 |
| Jul 16, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.04 | 0.28% | 390 |
| Jul 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.97 | 0.08% | 133 |
| Jul 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.95 | -0.36% | 374 |
| Jul 10, 2026 | 25.21 | 25.35 | 25.21 | 25.35 | 25.04 | - | 2,773 |
| Jul 9, 2026 | 25.20 | 25.35 | 25.20 | 25.35 | 25.04 | 0.22% | 388 |
| Jul 8, 2026 | 25.19 | 25.30 | 25.19 | 25.30 | 24.99 | -0.20% | 203 |
| Jul 7, 2026 | 25.20 | 25.44 | 25.20 | 25.35 | 25.04 | 0.30% | 42,559 |
| Jul 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.96 | -0.63% | 361 |
| Jul 2, 2026 | 25.28 | 25.43 | 25.28 | 25.43 | 25.12 | -0.08% | 524 |
| Jul 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.14 | -0.24% | 368 |
| Jun 30, 2026 | 25.45 | 25.51 | 25.40 | 25.51 | 25.20 | 0.43% | 2,215 |
| Jun 29, 2026 | 25.40 | 25.40 | 25.31 | 25.40 | 25.09 | - | 5,712 |
| Jun 25, 2026 | 25.31 | 25.40 | 25.31 | 25.40 | 25.09 | 0.53% | 1,729 |
| Jun 24, 2026 | 25.32 | 25.38 | 25.22 | 25.27 | 24.96 | 0.02% | 2,920 |
| Jun 23, 2026 | 25.34 | 25.34 | 25.26 | 25.26 | 24.95 | 0.08% | 515 |
| Jun 22, 2026 | 25.29 | 25.35 | 25.19 | 25.24 | 24.93 | 0.28% | 7,067 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.86 | -0.16% | 1,500 |
| Jun 17, 2026 | 25.24 | 25.29 | 25.21 | 25.21 | 24.90 | 0.29% | 1,669 |
| Jun 16, 2026 | 25.13 | 25.29 | 25.13 | 25.29 | 24.83 | 0.38% | 4,180 |
| Jun 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | -0.06% | 674 |
| Jun 12, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 24.75 | - | 493 |
| Jun 11, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.75 | - | 818 |
| Jun 10, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.75 | 0.44% | 309 |
| Jun 9, 2026 | 25.13 | 25.13 | 25.07 | 25.10 | 24.64 | -0.08% | 5,165 |