Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
6.45
-0.01 (-0.15%)
Jul 8, 2025, 10:19 AM - Market open
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 6.47 | 6.47 | 6.43 | 6.44 | - | -0.31% | 6,837 |
| Jul 7, 2025 | 6.48 | 6.48 | 6.40 | 6.46 | 6.46 | -0.15% | 103,313 |
| Jul 3, 2025 | 6.45 | 6.48 | 6.44 | 6.47 | 6.47 | 0.31% | 35,408 |
| Jul 2, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.45 | -0.15% | 92,547 |
| Jul 1, 2025 | 6.48 | 6.49 | 6.43 | 6.46 | 6.46 | -0.31% | 91,292 |
| Jun 30, 2025 | 6.35 | 6.48 | 6.33 | 6.48 | 6.48 | 2.37% | 117,927 |
| Jun 27, 2025 | 6.32 | 6.33 | 6.27 | 6.33 | 6.33 | 1.28% | 69,646 |
| Jun 26, 2025 | 6.20 | 6.29 | 6.18 | 6.25 | 6.25 | 0.81% | 93,655 |
| Jun 25, 2025 | 6.15 | 6.23 | 6.05 | 6.20 | 6.20 | 3.68% | 260,537 |
| Jun 24, 2025 | 6.00 | 6.04 | 5.91 | 5.98 | 5.98 | -0.33% | 316,893 |
| Jun 23, 2025 | 6.11 | 6.14 | 5.96 | 6.00 | 6.00 | -1.96% | 250,547 |
| Jun 20, 2025 | 6.06 | 6.14 | 6.06 | 6.12 | 6.12 | - | 216,057 |
| Jun 18, 2025 | 6.28 | 6.31 | 6.05 | 6.12 | 6.12 | -2.55% | 484,239 |
| Jun 17, 2025 | 6.37 | 6.44 | 6.28 | 6.28 | 6.28 | -2.79% | 203,939 |
| Jun 16, 2025 | 6.54 | 6.54 | 6.45 | 6.46 | 6.35 | -0.77% | 144,997 |
| Jun 13, 2025 | 6.52 | 6.52 | 6.46 | 6.51 | 6.40 | - | 85,407 |
| Jun 12, 2025 | 6.52 | 6.54 | 6.49 | 6.51 | 6.40 | -0.31% | 113,252 |
| Jun 11, 2025 | 6.53 | 6.56 | 6.50 | 6.53 | 6.42 | 0.15% | 103,175 |
| Jun 10, 2025 | 6.48 | 6.54 | 6.47 | 6.52 | 6.41 | 0.31% | 96,456 |
| Jun 9, 2025 | 6.45 | 6.50 | 6.42 | 6.50 | 6.39 | 0.78% | 167,694 |
| Jun 6, 2025 | 6.48 | 6.55 | 6.45 | 6.45 | 6.34 | -0.92% | 133,472 |
| Jun 5, 2025 | 6.53 | 6.55 | 6.46 | 6.51 | 6.40 | 0.15% | 113,318 |
| Jun 4, 2025 | 6.50 | 6.54 | 6.49 | 6.50 | 6.39 | -0.46% | 72,270 |
| Jun 3, 2025 | 6.56 | 6.56 | 6.48 | 6.53 | 6.42 | 0.31% | 90,974 |
| Jun 2, 2025 | 6.55 | 6.55 | 6.50 | 6.51 | 6.40 | -0.76% | 145,885 |
| May 30, 2025 | 6.53 | 6.60 | 6.49 | 6.56 | 6.45 | - | 336,464 |
| May 29, 2025 | 6.54 | 6.58 | 6.50 | 6.56 | 6.45 | 0.46% | 115,179 |
| May 28, 2025 | 6.58 | 6.59 | 6.53 | 6.53 | 6.42 | -0.76% | 147,754 |
| May 27, 2025 | 6.60 | 6.61 | 6.54 | 6.58 | 6.47 | 0.61% | 223,051 |
| May 23, 2025 | 6.51 | 6.55 | 6.51 | 6.54 | 6.43 | -0.46% | 98,155 |
| May 22, 2025 | 6.57 | 6.58 | 6.51 | 6.57 | 6.46 | - | 155,830 |
| May 21, 2025 | 6.60 | 6.61 | 6.51 | 6.57 | 6.46 | -0.45% | 219,060 |
| May 20, 2025 | 6.59 | 6.65 | 6.59 | 6.60 | 6.49 | -0.60% | 136,760 |
| May 19, 2025 | 6.62 | 6.65 | 6.59 | 6.64 | 6.53 | -1.19% | 239,643 |
| May 16, 2025 | 6.71 | 6.77 | 6.66 | 6.72 | 6.51 | 0.60% | 519,526 |
| May 15, 2025 | 6.64 | 6.70 | 6.63 | 6.68 | 6.47 | 0.45% | 353,934 |
| May 14, 2025 | 6.75 | 6.78 | 6.64 | 6.65 | 6.44 | -1.04% | 493,342 |
| May 13, 2025 | 6.65 | 6.76 | 6.59 | 6.72 | 6.51 | 1.97% | 417,988 |
| May 12, 2025 | 6.72 | 6.72 | 6.58 | 6.59 | 6.38 | -0.45% | 406,668 |
| May 9, 2025 | 6.63 | 6.64 | 6.56 | 6.62 | 6.41 | 0.30% | 152,660 |
| May 8, 2025 | 6.68 | 6.68 | 6.55 | 6.60 | 6.39 | -2.22% | 299,350 |
| May 7, 2025 | 6.78 | 6.85 | 6.75 | 6.75 | 6.54 | 0.15% | 160,829 |
| May 6, 2025 | 6.80 | 6.80 | 6.65 | 6.74 | 6.53 | -0.44% | 241,659 |
| May 5, 2025 | 6.72 | 6.83 | 6.72 | 6.77 | 6.56 | 0.74% | 156,743 |
| May 2, 2025 | 6.72 | 6.75 | 6.67 | 6.72 | 6.51 | 0.60% | 117,177 |
| May 1, 2025 | 6.60 | 6.83 | 6.60 | 6.68 | 6.47 | -1.33% | 196,093 |
| Apr 30, 2025 | 6.83 | 6.83 | 6.68 | 6.77 | 6.56 | -0.59% | 111,003 |
| Apr 29, 2025 | 6.84 | 6.85 | 6.76 | 6.81 | 6.59 | 0.29% | 94,977 |
| Apr 28, 2025 | 6.70 | 6.88 | 6.70 | 6.79 | 6.57 | 2.57% | 218,445 |
| Apr 25, 2025 | 6.60 | 6.66 | 6.47 | 6.62 | 6.41 | 0.30% | 112,261 |