Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
5.36
-0.04 (-0.66%)
Oct 9, 2025, 11:02 AM EDT - Market open

CCIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20255.585.585.265.405.40-2.35%303,753
Oct 7, 20255.665.675.505.535.53-1.95%112,601
Oct 6, 20255.695.735.575.645.64-1.57%119,128
Oct 3, 20255.735.765.685.735.730.53%62,681
Oct 2, 20255.755.825.675.705.70-0.70%106,022
Oct 1, 20255.825.825.705.745.74-1.37%103,669
Sep 30, 20255.745.955.635.825.821.75%220,773
Sep 29, 20255.735.745.655.725.72-0.17%202,734
Sep 26, 20255.755.755.695.735.73-0.35%112,314
Sep 25, 20255.675.755.675.755.750.35%70,175
Sep 24, 20255.675.755.675.735.730.70%120,901
Sep 23, 20255.685.755.675.695.690.18%133,515
Sep 22, 20255.655.755.645.685.68-0.70%198,690
Sep 19, 20255.615.735.615.725.721.24%58,074
Sep 18, 20255.625.705.625.655.65-3.09%64,024
Sep 17, 20255.885.885.755.835.72-210,804
Sep 16, 20255.905.915.795.835.720.52%145,338
Sep 15, 20255.735.825.655.805.691.05%203,247
Sep 12, 20255.805.805.705.745.64-0.52%100,972
Sep 11, 20255.775.785.715.775.670.17%78,426
Sep 10, 20255.605.765.575.765.663.23%154,706
Sep 9, 20255.655.675.475.585.48-1.06%237,975
Sep 8, 20255.675.675.585.645.54-0.18%174,349
Sep 5, 20255.685.705.625.655.550.53%104,672
Sep 4, 20255.685.745.625.625.52-1.75%191,951
Sep 3, 20255.765.805.705.725.620.70%100,228
Sep 2, 20255.755.795.605.685.58-1.05%163,923
Aug 29, 20255.785.865.725.745.64-0.52%464,716
Aug 28, 20255.755.775.725.775.670.52%59,575
Aug 27, 20255.755.775.725.745.64-96,037
Aug 26, 20255.705.745.665.745.640.88%66,349
Aug 25, 20255.635.705.615.695.591.07%176,996
Aug 22, 20255.695.695.605.635.53-117,579
Aug 21, 20255.575.635.505.635.532.18%193,200
Aug 20, 20255.635.685.405.515.41-1.08%291,419
Aug 19, 20255.585.635.505.575.47-3.13%324,487
Aug 18, 20255.735.775.715.755.540.70%231,098
Aug 15, 20255.705.735.655.715.500.62%166,052
Aug 14, 20255.655.695.615.685.470.27%127,581
Aug 13, 20255.595.695.575.665.451.98%201,770
Aug 12, 20255.465.625.365.555.352.59%512,427
Aug 11, 20255.405.505.365.415.211.31%351,451
Aug 8, 20255.295.355.235.345.150.95%165,989
Aug 7, 20255.485.495.095.295.10-3.17%502,243
Aug 6, 20255.535.545.465.465.26-1.21%200,955
Aug 5, 20255.545.595.485.535.33-0.72%151,997
Aug 4, 20255.525.575.495.575.370.54%126,897
Aug 1, 20255.655.675.515.545.34-1.60%154,390
Jul 31, 20255.655.735.625.635.43-0.35%120,904
Jul 30, 20255.635.695.585.655.440.71%121,078