Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
5.64
-0.01 (-0.18%)
Sep 8, 2025, 4:00 PM - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.67 | 5.67 | 5.59 | 5.60 | - | -0.88% | 84,849 |
| Sep 5, 2025 | 5.68 | 5.70 | 5.62 | 5.65 | 5.65 | 0.53% | 104,672 |
| Sep 4, 2025 | 5.68 | 5.74 | 5.62 | 5.62 | 5.62 | -1.75% | 191,951 |
| Sep 3, 2025 | 5.76 | 5.80 | 5.70 | 5.72 | 5.72 | 0.70% | 100,228 |
| Sep 2, 2025 | 5.75 | 5.79 | 5.60 | 5.68 | 5.68 | -1.05% | 163,923 |
| Aug 29, 2025 | 5.78 | 5.86 | 5.72 | 5.74 | 5.74 | -0.52% | 464,716 |
| Aug 28, 2025 | 5.75 | 5.77 | 5.72 | 5.77 | 5.77 | 0.52% | 59,575 |
| Aug 27, 2025 | 5.75 | 5.77 | 5.72 | 5.74 | 5.74 | - | 96,037 |
| Aug 26, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.74 | 0.88% | 66,349 |
| Aug 25, 2025 | 5.63 | 5.70 | 5.61 | 5.69 | 5.69 | 1.07% | 176,996 |
| Aug 22, 2025 | 5.69 | 5.69 | 5.60 | 5.63 | 5.63 | - | 117,579 |
| Aug 21, 2025 | 5.57 | 5.63 | 5.50 | 5.63 | 5.63 | 2.18% | 193,200 |
| Aug 20, 2025 | 5.63 | 5.68 | 5.40 | 5.51 | 5.51 | -1.08% | 291,419 |
| Aug 19, 2025 | 5.58 | 5.63 | 5.50 | 5.57 | 5.57 | -3.13% | 324,487 |
| Aug 18, 2025 | 5.73 | 5.77 | 5.71 | 5.75 | 5.64 | 0.70% | 231,098 |
| Aug 15, 2025 | 5.70 | 5.73 | 5.65 | 5.71 | 5.60 | 0.62% | 166,052 |
| Aug 14, 2025 | 5.65 | 5.69 | 5.61 | 5.68 | 5.57 | 0.27% | 127,581 |
| Aug 13, 2025 | 5.59 | 5.69 | 5.57 | 5.66 | 5.56 | 1.98% | 201,770 |
| Aug 12, 2025 | 5.46 | 5.62 | 5.36 | 5.55 | 5.45 | 2.59% | 512,427 |
| Aug 11, 2025 | 5.40 | 5.50 | 5.36 | 5.41 | 5.31 | 1.31% | 351,451 |
| Aug 8, 2025 | 5.29 | 5.35 | 5.23 | 5.34 | 5.24 | 0.95% | 165,989 |
| Aug 7, 2025 | 5.48 | 5.49 | 5.09 | 5.29 | 5.19 | -3.17% | 502,243 |
| Aug 6, 2025 | 5.53 | 5.54 | 5.46 | 5.46 | 5.36 | -1.21% | 200,955 |
| Aug 5, 2025 | 5.54 | 5.59 | 5.48 | 5.53 | 5.43 | -0.72% | 151,997 |
| Aug 4, 2025 | 5.52 | 5.57 | 5.49 | 5.57 | 5.47 | 0.54% | 126,897 |
| Aug 1, 2025 | 5.65 | 5.67 | 5.51 | 5.54 | 5.44 | -1.60% | 154,390 |
| Jul 31, 2025 | 5.65 | 5.73 | 5.62 | 5.63 | 5.53 | -0.35% | 120,904 |
| Jul 30, 2025 | 5.63 | 5.69 | 5.58 | 5.65 | 5.55 | 0.71% | 121,078 |
| Jul 29, 2025 | 5.61 | 5.67 | 5.54 | 5.61 | 5.51 | -0.88% | 191,152 |
| Jul 28, 2025 | 5.70 | 5.76 | 5.51 | 5.66 | 5.56 | -0.53% | 401,117 |
| Jul 25, 2025 | 5.60 | 5.70 | 5.55 | 5.69 | 5.59 | 1.79% | 202,745 |
| Jul 24, 2025 | 5.75 | 5.77 | 5.52 | 5.59 | 5.49 | -3.12% | 518,327 |
| Jul 23, 2025 | 6.13 | 6.13 | 5.70 | 5.77 | 5.66 | -5.83% | 517,278 |
| Jul 22, 2025 | 6.18 | 6.25 | 6.10 | 6.13 | 6.01 | -0.86% | 148,237 |
| Jul 21, 2025 | 6.31 | 6.36 | 6.17 | 6.18 | 6.07 | -4.78% | 248,274 |
| Jul 18, 2025 | 6.53 | 6.53 | 6.46 | 6.49 | 6.26 | - | 113,280 |
| Jul 17, 2025 | 6.45 | 6.58 | 6.42 | 6.49 | 6.26 | 1.09% | 146,413 |
| Jul 16, 2025 | 6.42 | 6.43 | 6.38 | 6.42 | 6.20 | 0.31% | 59,646 |
| Jul 15, 2025 | 6.42 | 6.42 | 6.36 | 6.40 | 6.18 | - | 91,459 |
| Jul 14, 2025 | 6.39 | 6.44 | 6.35 | 6.40 | 6.18 | -0.54% | 87,013 |
| Jul 11, 2025 | 6.50 | 6.59 | 6.40 | 6.44 | 6.21 | -1.00% | 143,781 |
| Jul 10, 2025 | 6.47 | 6.50 | 6.43 | 6.50 | 6.27 | 1.56% | 70,006 |
| Jul 9, 2025 | 6.39 | 6.45 | 6.38 | 6.40 | 6.18 | -0.93% | 122,867 |
| Jul 8, 2025 | 6.47 | 6.47 | 6.39 | 6.46 | 6.24 | - | 72,670 |
| Jul 7, 2025 | 6.48 | 6.48 | 6.40 | 6.46 | 6.24 | -0.15% | 103,313 |
| Jul 3, 2025 | 6.45 | 6.48 | 6.44 | 6.47 | 6.24 | 0.31% | 35,408 |
| Jul 2, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.23 | -0.15% | 92,547 |
| Jul 1, 2025 | 6.48 | 6.49 | 6.43 | 6.46 | 6.24 | -0.31% | 91,292 |
| Jun 30, 2025 | 6.35 | 6.48 | 6.33 | 6.48 | 6.25 | 2.37% | 117,927 |
| Jun 27, 2025 | 6.32 | 6.33 | 6.27 | 6.33 | 6.11 | 1.28% | 69,646 |