Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
3.291
+0.011 (0.32%)
Mar 5, 2026, 2:31 PM EST - Market open
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | - | 0.61% | 60,133 |
| Mar 4, 2026 | 3.34 | 3.50 | 3.27 | 3.28 | 3.28 | -4.37% | 194,586 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -2.00% | 78,220 |
| Mar 2, 2026 | 3.36 | 3.58 | 3.32 | 3.50 | 3.50 | 3.86% | 244,604 |
| Feb 27, 2026 | 3.38 | 3.42 | 3.28 | 3.37 | 3.37 | 3.06% | 312,656 |
| Feb 26, 2026 | 3.30 | 3.44 | 3.25 | 3.27 | 3.27 | -5.76% | 260,823 |
| Feb 25, 2026 | 3.40 | 3.47 | 3.32 | 3.47 | 3.47 | 2.06% | 111,401 |
| Feb 24, 2026 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -5.56% | 180,204 |
| Feb 23, 2026 | 3.56 | 3.69 | 3.52 | 3.60 | 3.60 | 2.86% | 353,829 |
| Feb 20, 2026 | 3.48 | 3.56 | 3.43 | 3.50 | 3.50 | -3.05% | 180,856 |
| Feb 19, 2026 | 3.64 | 3.67 | 3.46 | 3.61 | 3.61 | 0.28% | 683,702 |
| Feb 18, 2026 | 3.33 | 3.70 | 3.22 | 3.60 | 3.60 | 5.57% | 599,442 |
| Feb 17, 2026 | 3.47 | 3.50 | 3.22 | 3.41 | 3.41 | -12.11% | 537,065 |
| Feb 13, 2026 | 4.09 | 4.10 | 3.88 | 3.88 | 3.78 | -3.00% | 225,881 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.98 | 4.00 | 3.89 | - | 109,676 |
| Feb 11, 2026 | 4.05 | 4.10 | 3.97 | 4.00 | 3.89 | -0.99% | 148,705 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.00 | 4.04 | 3.93 | -2.77% | 145,750 |
| Feb 9, 2026 | 4.18 | 4.18 | 4.06 | 4.16 | 4.04 | -0.60% | 146,572 |
| Feb 6, 2026 | 4.16 | 4.20 | 4.04 | 4.18 | 4.07 | 3.34% | 159,535 |
| Feb 5, 2026 | 4.15 | 4.16 | 3.97 | 4.05 | 3.94 | -0.61% | 97,035 |
| Feb 4, 2026 | 3.97 | 4.10 | 3.95 | 4.07 | 3.96 | 4.36% | 135,938 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.77 | 3.90 | 3.79 | -4.18% | 358,927 |
| Feb 2, 2026 | 4.52 | 4.59 | 4.03 | 4.07 | 3.96 | -9.96% | 632,082 |
| Jan 30, 2026 | 4.62 | 4.62 | 4.47 | 4.52 | 4.40 | -2.65% | 362,633 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.52 | -0.58% | 61,461 |
| Jan 28, 2026 | 4.68 | 4.72 | 4.67 | 4.67 | 4.54 | -0.21% | 88,020 |
| Jan 27, 2026 | 4.75 | 4.75 | 4.67 | 4.68 | 4.55 | -1.06% | 109,901 |
| Jan 26, 2026 | 4.78 | 4.78 | 4.66 | 4.73 | 4.60 | -0.21% | 108,566 |
| Jan 23, 2026 | 4.76 | 4.79 | 4.73 | 4.74 | 4.61 | -0.21% | 42,847 |
| Jan 22, 2026 | 4.71 | 4.80 | 4.71 | 4.75 | 4.62 | 0.42% | 49,029 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.69 | 4.73 | 4.60 | -2.47% | 173,043 |
| Jan 20, 2026 | 4.84 | 4.89 | 4.76 | 4.85 | 4.72 | -2.02% | 145,951 |
| Jan 16, 2026 | 4.86 | 4.95 | 4.81 | 4.95 | 4.71 | 1.85% | 150,664 |
| Jan 15, 2026 | 4.80 | 4.88 | 4.69 | 4.86 | 4.63 | 1.46% | 115,891 |
| Jan 14, 2026 | 4.73 | 4.84 | 4.67 | 4.79 | 4.56 | 1.27% | 156,388 |
| Jan 13, 2026 | 4.71 | 4.73 | 4.64 | 4.73 | 4.50 | 0.42% | 191,735 |
| Jan 12, 2026 | 4.68 | 4.71 | 4.63 | 4.71 | 4.49 | 0.21% | 86,005 |
| Jan 9, 2026 | 4.68 | 4.73 | 4.68 | 4.70 | 4.48 | -0.21% | 82,541 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.65 | 4.71 | 4.49 | 0.43% | 100,097 |
| Jan 7, 2026 | 4.77 | 4.77 | 4.66 | 4.69 | 4.47 | -0.85% | 96,787 |
| Jan 6, 2026 | 4.76 | 4.78 | 4.68 | 4.73 | 4.50 | -0.84% | 95,238 |
| Jan 5, 2026 | 4.75 | 4.80 | 4.73 | 4.77 | 4.54 | 0.63% | 85,625 |
| Jan 2, 2026 | 4.72 | 4.75 | 4.66 | 4.74 | 4.51 | 1.07% | 103,797 |
| Dec 31, 2025 | 4.66 | 4.73 | 4.60 | 4.69 | 4.47 | 1.74% | 356,271 |
| Dec 30, 2025 | 4.58 | 4.67 | 4.56 | 4.61 | 4.39 | 0.66% | 280,909 |
| Dec 29, 2025 | 4.58 | 4.62 | 4.55 | 4.58 | 4.36 | -0.87% | 166,732 |
| Dec 26, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.40 | -0.65% | 124,535 |
| Dec 24, 2025 | 4.62 | 4.67 | 4.62 | 4.65 | 4.43 | 0.22% | 82,500 |
| Dec 23, 2025 | 4.61 | 4.67 | 4.61 | 4.64 | 4.42 | 0.43% | 132,147 |
| Dec 22, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | 4.40 | -2.12% | 328,828 |