Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
6.57
0.00 (0.00%)
At close: May 22, 2025, 4:00 PM
6.60
+0.03 (0.46%)
Pre-market: May 23, 2025, 8:03 AM EDT
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 6.57 | 6.58 | 6.51 | 6.57 | 6.57 | - | 155,830 |
| May 21, 2025 | 6.60 | 6.61 | 6.51 | 6.57 | 6.57 | -0.45% | 219,060 |
| May 20, 2025 | 6.59 | 6.65 | 6.59 | 6.60 | 6.60 | -0.60% | 136,760 |
| May 19, 2025 | 6.62 | 6.65 | 6.59 | 6.64 | 6.64 | -1.19% | 239,643 |
| May 16, 2025 | 6.71 | 6.77 | 6.66 | 6.72 | 6.62 | 0.60% | 519,526 |
| May 15, 2025 | 6.64 | 6.70 | 6.63 | 6.68 | 6.58 | 0.45% | 353,934 |
| May 14, 2025 | 6.75 | 6.78 | 6.64 | 6.65 | 6.55 | -1.04% | 493,342 |
| May 13, 2025 | 6.65 | 6.76 | 6.59 | 6.72 | 6.62 | 1.97% | 417,988 |
| May 12, 2025 | 6.72 | 6.72 | 6.58 | 6.59 | 6.49 | -0.45% | 406,668 |
| May 9, 2025 | 6.63 | 6.64 | 6.56 | 6.62 | 6.52 | 0.30% | 152,660 |
| May 8, 2025 | 6.68 | 6.68 | 6.55 | 6.60 | 6.50 | -2.22% | 299,350 |
| May 7, 2025 | 6.78 | 6.85 | 6.75 | 6.75 | 6.65 | 0.15% | 160,829 |
| May 6, 2025 | 6.80 | 6.80 | 6.65 | 6.74 | 6.64 | -0.44% | 241,659 |
| May 5, 2025 | 6.72 | 6.83 | 6.72 | 6.77 | 6.67 | 0.74% | 156,743 |
| May 2, 2025 | 6.72 | 6.75 | 6.67 | 6.72 | 6.62 | 0.60% | 117,177 |
| May 1, 2025 | 6.60 | 6.83 | 6.60 | 6.68 | 6.58 | -1.33% | 196,093 |
| Apr 30, 2025 | 6.83 | 6.83 | 6.68 | 6.77 | 6.67 | -0.59% | 111,003 |
| Apr 29, 2025 | 6.84 | 6.85 | 6.76 | 6.81 | 6.70 | 0.29% | 94,977 |
| Apr 28, 2025 | 6.70 | 6.88 | 6.70 | 6.79 | 6.68 | 2.57% | 218,445 |
| Apr 25, 2025 | 6.60 | 6.66 | 6.47 | 6.62 | 6.52 | 0.30% | 112,261 |
| Apr 24, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.50 | 0.61% | 83,449 |
| Apr 23, 2025 | 6.64 | 6.66 | 6.47 | 6.56 | 6.46 | 0.61% | 164,032 |
| Apr 22, 2025 | 6.60 | 6.60 | 6.45 | 6.52 | 6.42 | 1.09% | 44,577 |
| Apr 21, 2025 | 6.67 | 6.67 | 6.43 | 6.45 | 6.35 | -4.16% | 105,722 |
| Apr 17, 2025 | 6.78 | 6.97 | 6.70 | 6.73 | 6.63 | -2.75% | 84,236 |
| Apr 16, 2025 | 7.03 | 7.10 | 6.79 | 6.92 | 6.71 | -1.56% | 188,164 |
| Apr 15, 2025 | 6.84 | 7.06 | 6.84 | 7.03 | 6.81 | 1.15% | 329,868 |
| Apr 14, 2025 | 6.86 | 7.04 | 6.72 | 6.95 | 6.74 | 2.06% | 280,938 |
| Apr 11, 2025 | 6.67 | 6.83 | 6.53 | 6.81 | 6.60 | 2.71% | 118,425 |
| Apr 10, 2025 | 6.85 | 6.85 | 6.48 | 6.63 | 6.43 | -2.50% | 106,067 |
| Apr 9, 2025 | 6.44 | 7.13 | 6.27 | 6.80 | 6.59 | 3.82% | 420,232 |
| Apr 8, 2025 | 6.74 | 6.90 | 6.51 | 6.55 | 6.35 | 0.77% | 354,983 |
| Apr 7, 2025 | 6.20 | 6.75 | 5.95 | 6.50 | 6.30 | -1.52% | 419,382 |
| Apr 4, 2025 | 6.70 | 6.70 | 6.52 | 6.60 | 6.40 | -1.80% | 315,249 |
| Apr 3, 2025 | 6.80 | 6.81 | 6.57 | 6.72 | 6.51 | -3.02% | 216,666 |
| Apr 2, 2025 | 6.98 | 6.98 | 6.81 | 6.93 | 6.72 | -0.43% | 183,212 |
| Apr 1, 2025 | 6.77 | 6.96 | 6.56 | 6.96 | 6.75 | 2.96% | 360,357 |
| Mar 31, 2025 | 6.94 | 6.97 | 6.70 | 6.76 | 6.55 | -3.15% | 357,873 |
| Mar 28, 2025 | 7.22 | 7.22 | 6.94 | 6.98 | 6.77 | -3.59% | 284,005 |
| Mar 27, 2025 | 7.30 | 7.35 | 7.23 | 7.24 | 7.02 | -0.28% | 71,917 |
| Mar 26, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.04 | -1.49% | 82,076 |
| Mar 25, 2025 | 7.40 | 7.40 | 7.32 | 7.37 | 7.14 | - | 66,179 |
| Mar 24, 2025 | 7.37 | 7.40 | 7.33 | 7.37 | 7.14 | 0.55% | 82,399 |
| Mar 21, 2025 | 7.32 | 7.34 | 7.28 | 7.33 | 7.11 | 0.27% | 82,958 |
| Mar 20, 2025 | 7.31 | 7.41 | 7.19 | 7.31 | 7.09 | -1.08% | 219,804 |
| Mar 19, 2025 | 7.54 | 7.61 | 7.30 | 7.39 | 7.16 | -3.15% | 304,691 |
| Mar 18, 2025 | 7.80 | 7.80 | 7.62 | 7.63 | 7.29 | -1.80% | 290,907 |
| Mar 17, 2025 | 7.90 | 7.90 | 7.76 | 7.77 | 7.43 | -0.15% | 176,808 |
| Mar 14, 2025 | 7.65 | 7.85 | 7.62 | 7.78 | 7.44 | 1.33% | 106,922 |
| Mar 13, 2025 | 7.63 | 7.70 | 7.62 | 7.68 | 7.34 | 0.26% | 91,020 |