Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
6.51
0.00 (0.00%)
At close: Jun 13, 2025, 4:00 PM
6.42
-0.09 (-1.37%)
After-hours: Jun 13, 2025, 7:00 PM EDT
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.52 | 6.52 | 6.46 | 6.51 | 6.51 | - | 85,407 |
| Jun 12, 2025 | 6.52 | 6.54 | 6.49 | 6.51 | 6.51 | -0.31% | 113,252 |
| Jun 11, 2025 | 6.53 | 6.56 | 6.50 | 6.53 | 6.53 | 0.15% | 103,175 |
| Jun 10, 2025 | 6.48 | 6.54 | 6.47 | 6.52 | 6.52 | 0.31% | 96,456 |
| Jun 9, 2025 | 6.45 | 6.50 | 6.42 | 6.50 | 6.50 | 0.78% | 167,694 |
| Jun 6, 2025 | 6.48 | 6.55 | 6.45 | 6.45 | 6.45 | -0.92% | 133,472 |
| Jun 5, 2025 | 6.53 | 6.55 | 6.46 | 6.51 | 6.51 | 0.15% | 113,318 |
| Jun 4, 2025 | 6.50 | 6.54 | 6.49 | 6.50 | 6.50 | -0.46% | 72,270 |
| Jun 3, 2025 | 6.56 | 6.56 | 6.48 | 6.53 | 6.53 | 0.31% | 90,974 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.50 | 6.51 | 6.51 | -0.76% | 145,885 |
| May 30, 2025 | 6.53 | 6.60 | 6.49 | 6.56 | 6.56 | - | 336,464 |
| May 29, 2025 | 6.54 | 6.58 | 6.50 | 6.56 | 6.56 | 0.46% | 115,179 |
| May 28, 2025 | 6.58 | 6.59 | 6.53 | 6.53 | 6.53 | -0.76% | 147,754 |
| May 27, 2025 | 6.60 | 6.61 | 6.54 | 6.58 | 6.58 | 0.61% | 223,051 |
| May 23, 2025 | 6.51 | 6.55 | 6.51 | 6.54 | 6.54 | -0.46% | 98,155 |
| 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 |