Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
7.60
-0.03 (-0.39%)
Mar 11, 2025, 4:00 PM EST - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.63 | 7.63 | 7.54 | 7.60 | 7.60 | -0.39% | 166,255 |
| Mar 10, 2025 | 7.60 | 7.64 | 7.60 | 7.63 | 7.63 | - | 159,455 |
| Mar 7, 2025 | 7.65 | 7.70 | 7.57 | 7.63 | 7.63 | -0.26% | 142,099 |
| Mar 6, 2025 | 7.65 | 7.66 | 7.63 | 7.65 | 7.65 | - | 139,255 |
| Mar 5, 2025 | 7.67 | 7.68 | 7.63 | 7.65 | 7.65 | - | 86,513 |
| Mar 4, 2025 | 7.66 | 7.70 | 7.62 | 7.65 | 7.65 | -0.65% | 148,649 |
| Mar 3, 2025 | 7.72 | 7.73 | 7.65 | 7.70 | 7.70 | -0.26% | 147,129 |
| Feb 28, 2025 | 7.61 | 7.72 | 7.60 | 7.72 | 7.72 | 1.31% | 201,971 |
| Feb 27, 2025 | 7.65 | 7.72 | 7.56 | 7.62 | 7.62 | -0.39% | 241,014 |
| Feb 26, 2025 | 7.68 | 7.68 | 7.59 | 7.65 | 7.65 | 0.13% | 94,978 |
| Feb 25, 2025 | 7.69 | 7.69 | 7.54 | 7.64 | 7.64 | -0.26% | 157,235 |
| Feb 24, 2025 | 7.74 | 7.75 | 7.62 | 7.66 | 7.66 | -0.52% | 141,043 |
| Feb 21, 2025 | 7.75 | 7.79 | 7.67 | 7.70 | 7.70 | -0.65% | 86,516 |
| Feb 20, 2025 | 7.74 | 7.79 | 7.73 | 7.75 | 7.75 | 0.13% | 78,029 |
| Feb 19, 2025 | 7.69 | 7.74 | 7.68 | 7.74 | 7.74 | - | 364,364 |
| Feb 18, 2025 | 7.82 | 7.82 | 7.68 | 7.74 | 7.74 | -1.78% | 216,756 |
| Feb 14, 2025 | 7.78 | 7.89 | 7.75 | 7.88 | 7.78 | 1.55% | 129,906 |
| Feb 13, 2025 | 7.82 | 7.82 | 7.71 | 7.76 | 7.66 | 0.52% | 100,905 |
| Feb 12, 2025 | 7.72 | 7.72 | 7.69 | 7.72 | 7.62 | 0.13% | 117,643 |
| Feb 11, 2025 | 7.73 | 7.73 | 7.70 | 7.71 | 7.61 | - | 116,723 |
| Feb 10, 2025 | 7.75 | 7.75 | 7.69 | 7.71 | 7.61 | -0.13% | 254,875 |
| Feb 7, 2025 | 7.74 | 7.77 | 7.68 | 7.72 | 7.62 | -0.26% | 364,086 |
| Feb 6, 2025 | 7.80 | 7.83 | 7.72 | 7.74 | 7.64 | -0.51% | 129,108 |
| Feb 5, 2025 | 7.77 | 7.80 | 7.75 | 7.78 | 7.68 | 0.13% | 80,928 |
| Feb 4, 2025 | 7.79 | 7.79 | 7.74 | 7.77 | 7.67 | 0.26% | 118,759 |
| Feb 3, 2025 | 7.80 | 7.80 | 7.74 | 7.75 | 7.65 | -1.02% | 135,563 |
| Jan 31, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.73 | -0.13% | 158,338 |
| Jan 30, 2025 | 7.80 | 7.85 | 7.80 | 7.84 | 7.74 | 0.26% | 96,424 |
| Jan 29, 2025 | 7.84 | 7.84 | 7.76 | 7.82 | 7.72 | 0.13% | 45,855 |
| Jan 28, 2025 | 7.82 | 7.82 | 7.72 | 7.81 | 7.71 | 0.51% | 85,530 |
| Jan 27, 2025 | 7.76 | 7.77 | 7.71 | 7.77 | 7.67 | 0.13% | 102,526 |
| Jan 24, 2025 | 7.72 | 7.77 | 7.71 | 7.76 | 7.66 | 1.31% | 87,813 |
| Jan 23, 2025 | 7.72 | 7.75 | 7.65 | 7.66 | 7.56 | -0.65% | 83,546 |
| Jan 22, 2025 | 7.79 | 7.79 | 7.66 | 7.71 | 7.61 | -0.77% | 249,145 |
| Jan 21, 2025 | 7.85 | 7.85 | 7.75 | 7.77 | 7.67 | -1.65% | 149,874 |
| Jan 17, 2025 | 7.95 | 7.95 | 7.82 | 7.90 | 7.69 | 0.25% | 107,341 |
| Jan 16, 2025 | 7.78 | 7.89 | 7.74 | 7.88 | 7.67 | 1.16% | 200,925 |
| Jan 15, 2025 | 7.70 | 7.85 | 7.65 | 7.79 | 7.58 | 2.10% | 397,582 |
| Jan 14, 2025 | 7.89 | 7.89 | 7.62 | 7.63 | 7.43 | -2.68% | 341,117 |
| Jan 13, 2025 | 7.93 | 7.96 | 7.80 | 7.84 | 7.63 | -1.13% | 223,628 |
| Jan 10, 2025 | 7.99 | 8.00 | 7.92 | 7.93 | 7.72 | -0.75% | 127,180 |
| Jan 8, 2025 | 7.95 | 8.00 | 7.95 | 7.99 | 7.78 | 0.50% | 44,498 |
| Jan 7, 2025 | 7.95 | 7.98 | 7.92 | 7.95 | 7.74 | - | 122,670 |
| Jan 6, 2025 | 7.97 | 8.04 | 7.95 | 7.95 | 7.74 | -0.25% | 174,238 |
| Jan 3, 2025 | 7.99 | 8.06 | 7.95 | 7.97 | 7.76 | 0.25% | 100,387 |
| Jan 2, 2025 | 7.99 | 8.05 | 7.94 | 7.95 | 7.74 | 0.13% | 123,041 |
| Dec 31, 2024 | 8.00 | 8.05 | 7.92 | 7.94 | 7.73 | 0.25% | 210,258 |
| Dec 30, 2024 | 8.00 | 8.00 | 7.89 | 7.92 | 7.71 | -1.00% | 165,543 |
| Dec 27, 2024 | 8.05 | 8.05 | 7.95 | 8.00 | 7.79 | -0.50% | 127,950 |
| Dec 26, 2024 | 8.05 | 8.07 | 8.01 | 8.04 | 7.83 | -0.25% | 87,519 |