Skip to main content
Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
8.03
+0.09 (1.07%)
Jan 2, 2025, 10:39 AM EST - Market open

CCIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20248.008.057.927.947.940.25%210,258
Dec 30, 20248.008.007.897.927.92-1.00%165,543
Dec 27, 20248.058.057.958.008.00-0.50%127,950
Dec 26, 20248.058.078.018.048.04-0.25%87,519
Dec 24, 20248.018.088.008.068.061.00%72,129
Dec 23, 20247.978.017.937.987.980.38%242,430
Dec 20, 20247.947.977.937.957.95-140,392
Dec 19, 20248.028.027.957.957.95-1.00%146,061
Dec 18, 20248.088.098.008.038.03-1.83%149,174
Dec 17, 20248.218.228.168.188.07-0.37%108,869
Dec 16, 20248.238.258.128.218.10-0.12%155,826
Dec 13, 20248.248.248.198.228.11-0.12%79,728
Dec 12, 20248.208.248.208.238.120.55%124,593
Dec 11, 20248.158.218.158.198.080.31%61,115
Dec 10, 20248.138.188.108.168.060.37%101,442
Dec 9, 20248.088.158.058.138.030.62%152,102
Dec 6, 20248.158.208.088.087.98-1.34%98,613
Dec 5, 20248.208.228.188.198.08-0.12%66,019
Dec 4, 20248.178.228.178.208.090.49%118,210
Dec 3, 20248.128.178.128.168.060.74%221,349
Dec 2, 20248.078.118.048.108.001.00%216,648
Nov 29, 20248.008.068.008.027.920.25%92,237
Nov 27, 20248.038.047.918.007.90-0.37%295,888
Nov 26, 20248.158.157.958.037.93-1.47%261,794
Nov 25, 20248.178.208.138.158.05-0.18%173,813
Nov 22, 20248.228.298.128.178.06-0.67%200,081
Nov 21, 20248.318.318.168.228.11-0.90%191,871
Nov 20, 20248.318.318.248.308.19-0.18%51,136
Nov 19, 20248.248.318.188.318.200.73%75,773
Nov 18, 20248.188.308.138.258.14-0.36%91,728
Nov 15, 20248.308.308.218.288.071.16%93,802
Nov 14, 20248.148.208.128.197.981.05%102,654
Nov 13, 20248.278.308.048.107.90-1.95%332,807
Nov 12, 20248.328.328.238.268.05-0.47%75,428
Nov 11, 20248.248.318.218.308.090.85%256,585
Nov 8, 20248.308.308.218.238.020.24%115,213
Nov 7, 20248.208.248.188.218.000.24%191,421
Nov 6, 20248.228.258.138.197.98-128,272
Nov 5, 20248.158.198.158.197.980.74%96,357
Nov 4, 20248.208.258.118.137.92-1.16%224,929
Nov 1, 20248.208.278.188.238.020.43%121,837
Oct 31, 20248.218.248.198.197.98-0.12%98,930
Oct 30, 20248.198.248.188.207.99-0.12%55,704
Oct 29, 20248.228.258.198.218.00-0.24%96,959
Oct 28, 20248.258.258.228.238.02-86,767
Oct 25, 20248.248.268.218.238.020.12%73,645
Oct 24, 20248.218.248.178.228.010.24%78,392
Oct 23, 20248.248.288.178.207.99-0.12%95,108
Oct 22, 20248.308.308.208.218.00-1.08%154,347
Oct 21, 20248.308.318.268.308.09-0.95%100,293
Oct 18, 20248.408.428.338.388.07-0.24%190,894
Oct 17, 20248.408.428.378.408.090.30%115,798
Oct 16, 20248.408.408.378.388.06-0.18%96,236
Oct 15, 20248.428.468.378.398.08-0.24%130,205
Oct 14, 20248.378.468.338.418.100.60%329,372
Oct 11, 20248.378.388.328.368.05-71,553
Oct 10, 20248.408.418.358.368.05-0.12%73,859
Oct 9, 20248.388.438.368.378.06-0.12%95,477
Oct 8, 20248.368.438.348.388.070.12%107,070
Oct 7, 20248.308.398.308.378.060.97%148,209
Oct 4, 20248.288.348.268.297.980.36%94,966
Oct 3, 20248.268.298.258.267.950.12%82,731
Oct 2, 20248.248.298.228.257.94-0.12%124,908
Oct 1, 20248.258.298.238.267.950.36%67,686
Sep 30, 20248.288.298.228.237.92-0.36%114,700
Sep 27, 20248.258.308.238.267.95-94,590
Sep 26, 20248.258.308.238.267.950.36%60,756
Sep 25, 20248.238.288.218.237.92-66,259
Sep 24, 20248.258.268.228.237.920.37%50,123
Sep 23, 20248.318.348.198.207.89-1.68%85,552
Sep 20, 20248.318.388.308.348.03-0.36%60,976
Sep 19, 20248.418.468.358.378.06-0.75%100,374
Sep 18, 20248.468.538.408.438.12-1.14%66,068
Sep 17, 20248.498.558.488.538.11-0.06%130,518
Sep 16, 20248.548.578.518.548.110.06%137,325
Sep 13, 20248.568.568.428.538.110.47%99,800
Sep 12, 20248.538.548.438.498.07-0.47%58,600
Sep 11, 20248.608.608.518.538.110.12%80,227
Sep 10, 20248.588.608.508.528.10-0.70%82,981
Sep 9, 20248.608.608.548.588.16-0.23%72,698
Sep 6, 20248.678.698.568.608.180.82%133,416
Sep 5, 20248.608.648.528.538.11-0.35%90,346
Sep 4, 20248.558.658.518.568.140.12%87,774
Sep 3, 20248.488.658.488.558.13-1.16%98,802
Aug 30, 20248.448.658.408.658.222.98%255,048
Aug 29, 20248.318.428.318.407.991.33%85,229
Aug 28, 20248.408.458.288.297.88-0.48%104,433
Aug 27, 20248.658.658.218.337.92-4.14%246,383
Aug 26, 20248.758.798.678.698.26-0.69%79,152
Aug 23, 20248.578.808.558.758.321.86%69,807
Aug 22, 20248.578.638.508.598.170.47%45,903
Aug 21, 20248.438.648.408.558.130.47%87,908
Aug 20, 20248.578.578.428.518.09-1.16%84,016
Aug 19, 20248.608.738.548.618.09-0.12%129,745
Aug 16, 20248.558.648.508.628.101.06%145,363
Aug 15, 20248.458.538.408.538.010.95%81,451
Aug 14, 20248.288.508.248.457.943.43%283,179
Aug 13, 20248.228.278.058.177.67-0.24%119,302
Aug 12, 20248.178.288.118.197.690.24%84,879
Aug 9, 20248.158.198.078.177.671.11%49,787