Skip to main content
Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
8.19
-0.01 (-0.12%)
Oct 31, 2024, 3:59 PM EDT - Market closed

CCIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20248.218.248.198.198.19-0.12%98,899
Oct 30, 20248.198.248.188.208.20-0.12%55,704
Oct 29, 20248.228.258.198.218.21-0.24%96,959
Oct 28, 20248.258.258.228.238.23-86,800
Oct 25, 20248.248.268.218.238.230.12%73,645
Oct 24, 20248.218.248.178.228.220.24%78,400
Oct 23, 20248.248.288.178.208.20-0.12%95,108
Oct 22, 20248.308.308.208.218.21-1.08%154,347
Oct 21, 20248.308.318.268.308.30-0.95%100,300
Oct 18, 20248.408.428.338.388.28-0.24%190,900
Oct 17, 20248.408.428.378.408.290.24%115,798
Oct 16, 20248.408.408.378.388.27-0.12%96,236
Oct 15, 20248.428.468.378.398.28-0.24%130,205
Oct 14, 20248.378.468.338.418.300.60%329,400
Oct 11, 20248.378.388.328.368.26-71,553
Oct 10, 20248.408.418.358.368.26-0.12%73,900
Oct 9, 20248.388.438.368.378.27-0.12%95,500
Oct 8, 20248.368.438.348.388.280.12%107,100
Oct 7, 20248.308.398.308.378.270.97%148,209
Oct 4, 20248.288.348.268.298.190.36%95,000
Oct 3, 20248.268.298.258.268.160.12%82,731
Oct 2, 20248.248.298.228.258.15-0.12%124,908
Oct 1, 20248.258.298.238.268.160.36%67,700
Sep 30, 20248.288.298.228.238.13-0.36%114,700
Sep 27, 20248.258.308.238.268.16-94,600
Sep 26, 20248.258.308.238.268.160.36%60,800
Sep 25, 20248.238.288.218.238.13-66,300
Sep 24, 20248.258.268.218.238.130.37%50,123
Sep 23, 20248.318.348.198.208.10-1.68%85,600
Sep 20, 20248.318.388.308.348.24-0.36%60,976
Sep 19, 20248.418.468.358.378.27-0.71%100,400
Sep 18, 20248.468.538.408.438.33-1.17%66,100
Sep 17, 20248.498.558.488.538.32-0.12%130,518
Sep 16, 20248.548.578.518.548.320.12%137,325
Sep 13, 20248.568.568.428.538.320.47%99,800
Sep 12, 20248.538.548.438.498.28-0.47%58,600
Sep 11, 20248.608.608.518.538.320.12%80,227
Sep 10, 20248.588.608.508.528.31-0.70%83,000
Sep 9, 20248.608.608.548.588.37-0.23%72,700
Sep 6, 20248.678.698.568.608.390.82%133,416
Sep 5, 20248.608.648.528.538.32-0.35%90,346
Sep 4, 20248.558.658.518.568.350.12%87,800
Sep 3, 20248.488.658.488.558.34-1.16%98,802
Aug 30, 20248.448.658.408.658.442.98%255,048
Aug 29, 20248.318.428.318.408.191.33%85,229
Aug 28, 20248.408.458.288.298.09-0.48%104,433
Aug 27, 20248.658.658.218.338.12-4.14%246,400
Aug 26, 20248.758.798.678.698.48-0.69%79,200
Aug 23, 20248.578.808.558.758.531.86%69,807
Aug 22, 20248.578.638.508.598.380.47%45,903
Aug 21, 20248.438.648.408.558.340.47%87,908
Aug 20, 20248.578.578.428.518.30-1.16%84,016
Aug 19, 20248.608.738.548.618.30-0.12%129,745
Aug 16, 20248.558.648.508.628.301.06%145,363
Aug 15, 20248.458.538.408.538.220.95%81,451
Aug 14, 20248.288.508.248.458.143.43%283,200
Aug 13, 20248.228.278.058.177.87-0.24%119,302
Aug 12, 20248.178.288.118.197.890.24%84,900
Aug 9, 20248.158.198.078.177.871.11%49,800
Aug 8, 20248.078.108.058.087.781.25%96,516
Aug 7, 20247.998.047.957.987.690.50%51,600
Aug 6, 20247.877.977.837.947.652.45%189,732
Aug 5, 20247.907.907.577.757.47-3.61%282,728
Aug 2, 20248.048.267.928.047.75-2.78%178,900
Aug 1, 20248.418.418.258.277.96-1.31%71,046
Jul 31, 20248.378.488.328.388.07-0.12%126,303
Jul 30, 20248.238.408.218.398.082.19%223,800
Jul 29, 20248.138.248.128.217.910.74%60,900
Jul 26, 20248.118.178.098.157.860.49%146,600
Jul 25, 20248.168.188.078.117.81-44,400
Jul 24, 20248.128.228.118.117.81-1.10%43,700
Jul 23, 20248.168.238.168.207.90-0.12%27,211
Jul 22, 20248.188.248.158.217.900.49%78,931
Jul 19, 20248.108.208.108.177.87-0.73%38,909
Jul 18, 20248.168.248.168.237.820.37%43,151
Jul 17, 20248.148.217.988.207.800.61%187,900
Jul 16, 20248.368.418.138.157.75-1.81%212,630
Jul 15, 20248.358.388.258.307.89-0.12%75,200
Jul 12, 20248.468.508.308.317.900.12%47,318
Jul 11, 20248.238.508.228.307.89-0.95%96,100
Jul 10, 20248.388.458.308.387.970.36%42,400
Jul 9, 20248.458.498.358.357.94-0.71%59,141
Jul 8, 20248.408.458.368.418.000.72%112,756
Jul 5, 20248.518.518.358.357.940.60%39,823
Jul 3, 20248.478.528.308.307.89-0.95%33,846
Jul 2, 20248.288.498.008.387.971.58%331,509
Jul 1, 20248.288.288.178.257.850.86%47,905
Jun 28, 20248.358.358.168.187.78-1.68%59,100
Jun 27, 20248.298.388.298.327.920.97%27,400
Jun 26, 20248.398.408.168.247.84-1.79%66,400
Jun 25, 20248.528.528.388.397.98-1.18%33,399
Jun 24, 20248.418.518.418.498.081.19%38,200
Jun 21, 20248.388.448.368.397.98-0.12%25,408
Jun 20, 20248.368.428.368.407.990.48%25,542
Jun 18, 20248.338.388.338.367.950.24%63,224
Jun 17, 20248.408.408.308.347.93-1.18%33,832
Jun 14, 20248.558.558.418.447.93-1.17%44,435
Jun 13, 20248.538.558.518.548.020.23%22,728
Jun 12, 20248.528.588.528.528.00-0.12%38,621
Jun 11, 20248.688.688.518.538.01-0.81%45,400