Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
5.54
-0.09 (-1.60%)
Aug 1, 2025, 4:00 PM - Market closed
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.65 | 5.67 | 5.51 | 5.54 | 5.54 | -1.60% | 154,390 |
| Jul 31, 2025 | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | -0.35% | 120,904 |
| Jul 30, 2025 | 5.63 | 5.69 | 5.58 | 5.65 | 5.65 | 0.71% | 121,078 |
| Jul 29, 2025 | 5.61 | 5.67 | 5.54 | 5.61 | 5.61 | -0.88% | 191,152 |
| Jul 28, 2025 | 5.70 | 5.76 | 5.51 | 5.66 | 5.66 | -0.53% | 401,117 |
| Jul 25, 2025 | 5.60 | 5.70 | 5.55 | 5.69 | 5.69 | 1.79% | 202,745 |
| Jul 24, 2025 | 5.75 | 5.77 | 5.52 | 5.59 | 5.59 | -3.12% | 518,327 |
| Jul 23, 2025 | 6.13 | 6.13 | 5.70 | 5.77 | 5.77 | -5.83% | 517,278 |
| Jul 22, 2025 | 6.18 | 6.25 | 6.10 | 6.13 | 6.13 | -0.86% | 148,237 |
| Jul 21, 2025 | 6.31 | 6.36 | 6.17 | 6.18 | 6.18 | -4.78% | 248,274 |
| Jul 18, 2025 | 6.53 | 6.53 | 6.46 | 6.49 | 6.38 | - | 113,280 |
| Jul 17, 2025 | 6.45 | 6.58 | 6.42 | 6.49 | 6.38 | 1.09% | 146,413 |
| Jul 16, 2025 | 6.42 | 6.43 | 6.38 | 6.42 | 6.31 | 0.31% | 59,646 |
| Jul 15, 2025 | 6.42 | 6.42 | 6.36 | 6.40 | 6.29 | - | 91,459 |
| Jul 14, 2025 | 6.39 | 6.44 | 6.35 | 6.40 | 6.29 | -0.54% | 87,013 |
| Jul 11, 2025 | 6.50 | 6.59 | 6.40 | 6.44 | 6.33 | -1.00% | 143,781 |
| Jul 10, 2025 | 6.47 | 6.50 | 6.43 | 6.50 | 6.39 | 1.56% | 70,006 |
| Jul 9, 2025 | 6.39 | 6.45 | 6.38 | 6.40 | 6.29 | -0.93% | 122,867 |
| Jul 8, 2025 | 6.47 | 6.47 | 6.39 | 6.46 | 6.35 | - | 72,670 |
| Jul 7, 2025 | 6.48 | 6.48 | 6.40 | 6.46 | 6.35 | -0.15% | 103,313 |
| Jul 3, 2025 | 6.45 | 6.48 | 6.44 | 6.47 | 6.36 | 0.31% | 35,408 |
| Jul 2, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.34 | -0.15% | 92,547 |
| Jul 1, 2025 | 6.48 | 6.49 | 6.43 | 6.46 | 6.35 | -0.31% | 91,292 |
| Jun 30, 2025 | 6.35 | 6.48 | 6.33 | 6.48 | 6.37 | 2.37% | 117,927 |
| Jun 27, 2025 | 6.32 | 6.33 | 6.27 | 6.33 | 6.22 | 1.28% | 69,646 |
| Jun 26, 2025 | 6.20 | 6.29 | 6.18 | 6.25 | 6.15 | 0.81% | 93,655 |
| Jun 25, 2025 | 6.15 | 6.23 | 6.05 | 6.20 | 6.10 | 3.68% | 260,537 |
| Jun 24, 2025 | 6.00 | 6.04 | 5.91 | 5.98 | 5.88 | -0.33% | 316,893 |
| Jun 23, 2025 | 6.11 | 6.14 | 5.96 | 6.00 | 5.90 | -1.96% | 250,547 |
| Jun 20, 2025 | 6.06 | 6.14 | 6.06 | 6.12 | 6.02 | - | 216,057 |
| Jun 18, 2025 | 6.28 | 6.31 | 6.05 | 6.12 | 6.02 | -2.55% | 484,239 |
| Jun 17, 2025 | 6.37 | 6.44 | 6.28 | 6.28 | 6.18 | -2.79% | 203,939 |
| Jun 16, 2025 | 6.54 | 6.54 | 6.45 | 6.46 | 6.25 | -0.77% | 144,997 |
| Jun 13, 2025 | 6.52 | 6.52 | 6.46 | 6.51 | 6.30 | - | 85,407 |
| Jun 12, 2025 | 6.52 | 6.54 | 6.49 | 6.51 | 6.30 | -0.31% | 113,252 |
| Jun 11, 2025 | 6.53 | 6.56 | 6.50 | 6.53 | 6.32 | 0.15% | 103,175 |
| Jun 10, 2025 | 6.48 | 6.54 | 6.47 | 6.52 | 6.31 | 0.31% | 96,456 |
| Jun 9, 2025 | 6.45 | 6.50 | 6.42 | 6.50 | 6.29 | 0.78% | 167,694 |
| Jun 6, 2025 | 6.48 | 6.55 | 6.45 | 6.45 | 6.24 | -0.92% | 133,472 |
| Jun 5, 2025 | 6.53 | 6.55 | 6.46 | 6.51 | 6.30 | 0.15% | 113,318 |
| Jun 4, 2025 | 6.50 | 6.54 | 6.49 | 6.50 | 6.29 | -0.46% | 72,270 |
| Jun 3, 2025 | 6.56 | 6.56 | 6.48 | 6.53 | 6.32 | 0.31% | 90,974 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.50 | 6.51 | 6.30 | -0.76% | 145,885 |
| May 30, 2025 | 6.53 | 6.60 | 6.49 | 6.56 | 6.34 | - | 336,464 |
| May 29, 2025 | 6.54 | 6.58 | 6.50 | 6.56 | 6.34 | 0.46% | 115,179 |
| May 28, 2025 | 6.58 | 6.59 | 6.53 | 6.53 | 6.32 | -0.76% | 147,754 |
| May 27, 2025 | 6.60 | 6.61 | 6.54 | 6.58 | 6.36 | 0.61% | 223,051 |
| May 23, 2025 | 6.51 | 6.55 | 6.51 | 6.54 | 6.33 | -0.46% | 98,155 |
| May 22, 2025 | 6.57 | 6.58 | 6.51 | 6.57 | 6.35 | - | 155,830 |
| May 21, 2025 | 6.60 | 6.61 | 6.51 | 6.57 | 6.35 | -0.45% | 219,060 |