Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
5.24
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
5.23
-0.01 (-0.13%)
After-hours: Oct 29, 2025, 7:00 PM EDT
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 5.24 | - | 59,797 |
| Oct 28, 2025 | 5.27 | 5.27 | 5.20 | 5.24 | 5.24 | -0.76% | 111,736 |
| Oct 27, 2025 | 5.40 | 5.43 | 5.21 | 5.28 | 5.28 | -1.86% | 186,969 |
| Oct 24, 2025 | 5.29 | 5.44 | 5.25 | 5.38 | 5.38 | 2.09% | 153,759 |
| Oct 23, 2025 | 5.25 | 5.32 | 5.25 | 5.27 | 5.27 | -0.57% | 158,132 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.25 | 5.30 | 5.30 | 0.38% | 131,280 |
| Oct 21, 2025 | 5.23 | 5.37 | 5.22 | 5.28 | 5.28 | -2.04% | 263,402 |
| Oct 20, 2025 | 5.45 | 5.46 | 5.31 | 5.39 | 5.29 | 0.37% | 360,287 |
| Oct 17, 2025 | 5.40 | 5.49 | 5.31 | 5.37 | 5.27 | -0.37% | 161,059 |
| Oct 16, 2025 | 5.30 | 5.46 | 5.27 | 5.39 | 5.29 | 2.08% | 144,992 |
| Oct 15, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 5.18 | 0.19% | 61,358 |
| Oct 14, 2025 | 5.36 | 5.36 | 5.25 | 5.27 | 5.17 | 0.19% | 71,681 |
| Oct 13, 2025 | 5.28 | 5.39 | 5.25 | 5.26 | 5.16 | -0.19% | 105,140 |
| Oct 10, 2025 | 5.32 | 5.46 | 5.26 | 5.27 | 5.17 | -1.50% | 100,752 |
| Oct 9, 2025 | 5.45 | 5.48 | 5.32 | 5.35 | 5.25 | -0.93% | 100,759 |
| Oct 8, 2025 | 5.58 | 5.58 | 5.26 | 5.40 | 5.30 | -2.35% | 303,753 |
| Oct 7, 2025 | 5.66 | 5.67 | 5.50 | 5.53 | 5.42 | -1.95% | 112,601 |
| Oct 6, 2025 | 5.69 | 5.73 | 5.57 | 5.64 | 5.53 | -1.57% | 119,128 |
| Oct 3, 2025 | 5.73 | 5.76 | 5.68 | 5.73 | 5.62 | 0.53% | 62,681 |
| Oct 2, 2025 | 5.75 | 5.82 | 5.67 | 5.70 | 5.59 | -0.70% | 106,022 |
| Oct 1, 2025 | 5.82 | 5.82 | 5.70 | 5.74 | 5.63 | -1.37% | 103,669 |
| Sep 30, 2025 | 5.74 | 5.95 | 5.63 | 5.82 | 5.71 | 1.75% | 220,773 |
| Sep 29, 2025 | 5.73 | 5.74 | 5.65 | 5.72 | 5.61 | -0.17% | 202,734 |
| Sep 26, 2025 | 5.75 | 5.75 | 5.69 | 5.73 | 5.62 | -0.35% | 112,314 |
| Sep 25, 2025 | 5.67 | 5.75 | 5.67 | 5.75 | 5.64 | 0.35% | 70,175 |
| Sep 24, 2025 | 5.67 | 5.75 | 5.67 | 5.73 | 5.62 | 0.70% | 120,901 |
| Sep 23, 2025 | 5.68 | 5.75 | 5.67 | 5.69 | 5.58 | 0.18% | 133,515 |
| Sep 22, 2025 | 5.65 | 5.75 | 5.64 | 5.68 | 5.57 | -0.70% | 198,690 |
| Sep 19, 2025 | 5.61 | 5.73 | 5.61 | 5.72 | 5.61 | 1.24% | 58,074 |
| Sep 18, 2025 | 5.62 | 5.70 | 5.62 | 5.65 | 5.54 | -3.09% | 64,024 |
| Sep 17, 2025 | 5.88 | 5.88 | 5.75 | 5.83 | 5.61 | - | 210,804 |
| Sep 16, 2025 | 5.90 | 5.91 | 5.79 | 5.83 | 5.61 | 0.52% | 145,338 |
| Sep 15, 2025 | 5.73 | 5.82 | 5.65 | 5.80 | 5.58 | 1.05% | 203,247 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.70 | 5.74 | 5.53 | -0.52% | 100,972 |
| Sep 11, 2025 | 5.77 | 5.78 | 5.71 | 5.77 | 5.55 | 0.17% | 78,426 |
| Sep 10, 2025 | 5.60 | 5.76 | 5.57 | 5.76 | 5.55 | 3.23% | 154,706 |
| Sep 9, 2025 | 5.65 | 5.67 | 5.47 | 5.58 | 5.37 | -1.06% | 237,975 |
| Sep 8, 2025 | 5.67 | 5.67 | 5.58 | 5.64 | 5.43 | -0.18% | 174,349 |
| Sep 5, 2025 | 5.68 | 5.70 | 5.62 | 5.65 | 5.44 | 0.53% | 104,672 |
| Sep 4, 2025 | 5.68 | 5.74 | 5.62 | 5.62 | 5.41 | -1.75% | 191,951 |
| Sep 3, 2025 | 5.76 | 5.80 | 5.70 | 5.72 | 5.51 | 0.70% | 100,228 |
| Sep 2, 2025 | 5.75 | 5.79 | 5.60 | 5.68 | 5.47 | -1.05% | 163,923 |
| Aug 29, 2025 | 5.78 | 5.86 | 5.72 | 5.74 | 5.53 | -0.52% | 464,716 |
| Aug 28, 2025 | 5.75 | 5.77 | 5.72 | 5.77 | 5.55 | 0.52% | 59,575 |
| Aug 27, 2025 | 5.75 | 5.77 | 5.72 | 5.74 | 5.53 | - | 96,037 |
| Aug 26, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.53 | 0.88% | 66,349 |
| Aug 25, 2025 | 5.63 | 5.70 | 5.61 | 5.69 | 5.48 | 1.07% | 176,996 |
| Aug 22, 2025 | 5.69 | 5.69 | 5.60 | 5.63 | 5.42 | - | 117,579 |
| Aug 21, 2025 | 5.57 | 5.63 | 5.50 | 5.63 | 5.42 | 2.18% | 193,200 |
| Aug 20, 2025 | 5.63 | 5.68 | 5.40 | 5.51 | 5.30 | -1.08% | 291,419 |