Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
4.670
-0.010 (-0.21%)
Jan 28, 2026, 4:00 PM EST - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.68 | 4.72 | 4.67 | 4.67 | 4.67 | -0.21% | 88,018 |
| Jan 27, 2026 | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | -1.06% | 109,886 |
| Jan 26, 2026 | 4.78 | 4.78 | 4.66 | 4.73 | 4.73 | -0.21% | 108,409 |
| Jan 23, 2026 | 4.76 | 4.79 | 4.73 | 4.74 | 4.74 | -0.21% | 42,837 |
| Jan 22, 2026 | 4.71 | 4.80 | 4.71 | 4.75 | 4.75 | 0.42% | 48,978 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.69 | 4.73 | 4.73 | -2.47% | 172,662 |
| Jan 20, 2026 | 4.84 | 4.89 | 4.76 | 4.85 | 4.85 | -2.02% | 145,901 |
| Jan 16, 2026 | 4.86 | 4.95 | 4.81 | 4.95 | 4.85 | 1.85% | 150,664 |
| Jan 15, 2026 | 4.80 | 4.88 | 4.69 | 4.86 | 4.76 | 1.46% | 115,891 |
| Jan 14, 2026 | 4.73 | 4.84 | 4.67 | 4.79 | 4.69 | 1.27% | 156,388 |
| Jan 13, 2026 | 4.71 | 4.73 | 4.64 | 4.73 | 4.63 | 0.42% | 191,735 |
| Jan 12, 2026 | 4.68 | 4.71 | 4.63 | 4.71 | 4.61 | 0.21% | 86,005 |
| Jan 9, 2026 | 4.68 | 4.73 | 4.68 | 4.70 | 4.60 | -0.21% | 82,541 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.65 | 4.71 | 4.61 | 0.43% | 100,097 |
| Jan 7, 2026 | 4.77 | 4.77 | 4.66 | 4.69 | 4.59 | -0.85% | 96,787 |
| Jan 6, 2026 | 4.76 | 4.78 | 4.68 | 4.73 | 4.63 | -0.84% | 95,238 |
| Jan 5, 2026 | 4.75 | 4.80 | 4.73 | 4.77 | 4.67 | 0.63% | 85,625 |
| Jan 2, 2026 | 4.72 | 4.75 | 4.66 | 4.74 | 4.64 | 1.07% | 103,797 |
| Dec 31, 2025 | 4.66 | 4.73 | 4.60 | 4.69 | 4.59 | 1.74% | 356,271 |
| Dec 30, 2025 | 4.58 | 4.67 | 4.56 | 4.61 | 4.51 | 0.66% | 280,909 |
| Dec 29, 2025 | 4.58 | 4.62 | 4.55 | 4.58 | 4.48 | -0.87% | 166,732 |
| Dec 26, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.52 | -0.65% | 124,535 |
| Dec 24, 2025 | 4.62 | 4.67 | 4.62 | 4.65 | 4.55 | 0.22% | 82,500 |
| Dec 23, 2025 | 4.61 | 4.67 | 4.61 | 4.64 | 4.54 | 0.43% | 132,147 |
| Dec 22, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | 4.52 | -2.12% | 328,828 |
| Dec 19, 2025 | 4.73 | 4.85 | 4.70 | 4.72 | 4.62 | -1.67% | 226,334 |
| Dec 18, 2025 | 4.76 | 4.84 | 4.67 | 4.80 | 4.70 | -1.84% | 160,045 |
| Dec 17, 2025 | 4.73 | 4.94 | 4.73 | 4.89 | 4.68 | 2.73% | 163,795 |
| Dec 16, 2025 | 4.68 | 4.78 | 4.65 | 4.76 | 4.56 | 1.71% | 111,341 |
| Dec 15, 2025 | 4.70 | 4.74 | 4.60 | 4.68 | 4.48 | -0.21% | 232,936 |
| Dec 12, 2025 | 4.75 | 4.89 | 4.67 | 4.69 | 4.49 | -2.29% | 245,832 |
| Dec 11, 2025 | 4.98 | 4.98 | 4.75 | 4.80 | 4.60 | -3.61% | 252,865 |
| Dec 10, 2025 | 4.93 | 4.99 | 4.92 | 4.98 | 4.77 | -1.78% | 145,139 |
| Dec 9, 2025 | 5.12 | 5.13 | 5.04 | 5.07 | 4.86 | -1.17% | 77,601 |
| Dec 8, 2025 | 5.19 | 5.19 | 5.09 | 5.13 | 4.91 | -0.58% | 87,997 |
| Dec 5, 2025 | 5.17 | 5.22 | 5.15 | 5.16 | 4.94 | -1.15% | 103,037 |
| Dec 4, 2025 | 5.24 | 5.27 | 5.18 | 5.22 | 5.00 | -0.19% | 57,414 |
| Dec 3, 2025 | 5.19 | 5.33 | 5.19 | 5.23 | 5.01 | - | 102,741 |
| Dec 2, 2025 | 5.21 | 5.28 | 5.15 | 5.23 | 5.01 | 0.19% | 83,988 |
| Dec 1, 2025 | 5.22 | 5.25 | 5.15 | 5.22 | 5.00 | 0.19% | 105,761 |
| Nov 28, 2025 | 5.21 | 5.22 | 5.16 | 5.21 | 4.99 | 1.56% | 61,948 |
| Nov 26, 2025 | 5.09 | 5.19 | 5.08 | 5.13 | 4.91 | 0.20% | 48,263 |
| Nov 25, 2025 | 5.06 | 5.17 | 5.05 | 5.12 | 4.90 | 0.39% | 72,392 |
| Nov 24, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 4.88 | 1.59% | 93,982 |
| Nov 21, 2025 | 4.85 | 5.05 | 4.85 | 5.02 | 4.81 | 1.83% | 86,877 |
| Nov 20, 2025 | 4.85 | 4.95 | 4.84 | 4.93 | 4.72 | 1.65% | 90,994 |
| Nov 19, 2025 | 4.78 | 4.92 | 4.69 | 4.85 | 4.65 | 1.46% | 168,500 |
| Nov 18, 2025 | 4.80 | 4.91 | 4.76 | 4.78 | 4.58 | -2.45% | 224,383 |
| Nov 17, 2025 | 5.02 | 5.06 | 4.79 | 4.90 | 4.69 | -5.04% | 231,296 |
| Nov 14, 2025 | 5.25 | 5.26 | 5.13 | 5.16 | 4.84 | -1.15% | 177,918 |