Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
6.55
-0.01 (-0.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.57 | 6.57 | 6.54 | 6.55 | - | -0.15% | 76,238 |
| Apr 23, 2025 | 6.64 | 6.66 | 6.47 | 6.56 | 6.56 | 0.61% | 164,032 |
| Apr 22, 2025 | 6.60 | 6.60 | 6.45 | 6.52 | 6.52 | 1.09% | 44,577 |
| Apr 21, 2025 | 6.67 | 6.67 | 6.43 | 6.45 | 6.45 | -4.16% | 105,722 |
| Apr 17, 2025 | 6.78 | 6.97 | 6.70 | 6.73 | 6.73 | -2.75% | 84,236 |
| Apr 16, 2025 | 7.03 | 7.10 | 6.79 | 6.92 | 6.81 | -1.56% | 188,164 |
| Apr 15, 2025 | 6.84 | 7.06 | 6.84 | 7.03 | 6.92 | 1.15% | 329,868 |
| Apr 14, 2025 | 6.86 | 7.04 | 6.72 | 6.95 | 6.84 | 2.06% | 280,938 |
| Apr 11, 2025 | 6.67 | 6.83 | 6.53 | 6.81 | 6.71 | 2.71% | 118,425 |
| Apr 10, 2025 | 6.85 | 6.85 | 6.48 | 6.63 | 6.53 | -2.50% | 106,067 |
| Apr 9, 2025 | 6.44 | 7.13 | 6.27 | 6.80 | 6.70 | 3.82% | 420,232 |
| Apr 8, 2025 | 6.74 | 6.90 | 6.51 | 6.55 | 6.45 | 0.77% | 354,983 |
| Apr 7, 2025 | 6.20 | 6.75 | 5.95 | 6.50 | 6.40 | -1.52% | 419,382 |
| Apr 4, 2025 | 6.70 | 6.70 | 6.52 | 6.60 | 6.50 | -1.80% | 315,249 |
| Apr 3, 2025 | 6.80 | 6.81 | 6.57 | 6.72 | 6.62 | -3.02% | 216,666 |
| Apr 2, 2025 | 6.98 | 6.98 | 6.81 | 6.93 | 6.82 | -0.43% | 183,212 |
| Apr 1, 2025 | 6.77 | 6.96 | 6.56 | 6.96 | 6.85 | 2.96% | 360,357 |
| Mar 31, 2025 | 6.94 | 6.97 | 6.70 | 6.76 | 6.66 | -3.15% | 357,873 |
| Mar 28, 2025 | 7.22 | 7.22 | 6.94 | 6.98 | 6.87 | -3.59% | 284,005 |
| Mar 27, 2025 | 7.30 | 7.35 | 7.23 | 7.24 | 7.13 | -0.28% | 71,917 |
| Mar 26, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.15 | -1.49% | 82,076 |
| Mar 25, 2025 | 7.40 | 7.40 | 7.32 | 7.37 | 7.26 | - | 66,179 |
| Mar 24, 2025 | 7.37 | 7.40 | 7.33 | 7.37 | 7.26 | 0.55% | 82,399 |
| Mar 21, 2025 | 7.32 | 7.34 | 7.28 | 7.33 | 7.22 | 0.27% | 82,958 |
| Mar 20, 2025 | 7.31 | 7.41 | 7.19 | 7.31 | 7.20 | -1.08% | 219,804 |
| Mar 19, 2025 | 7.54 | 7.61 | 7.30 | 7.39 | 7.28 | -3.15% | 304,691 |
| Mar 18, 2025 | 7.80 | 7.80 | 7.62 | 7.63 | 7.41 | -1.80% | 290,907 |
| Mar 17, 2025 | 7.90 | 7.90 | 7.76 | 7.77 | 7.54 | -0.15% | 176,808 |
| Mar 14, 2025 | 7.65 | 7.85 | 7.62 | 7.78 | 7.56 | 1.33% | 106,922 |
| Mar 13, 2025 | 7.63 | 7.70 | 7.62 | 7.68 | 7.46 | 0.26% | 91,020 |
| Mar 12, 2025 | 7.65 | 7.66 | 7.57 | 7.66 | 7.44 | 0.79% | 140,054 |
| Mar 11, 2025 | 7.63 | 7.63 | 7.54 | 7.60 | 7.38 | -0.39% | 166,255 |
| Mar 10, 2025 | 7.60 | 7.64 | 7.60 | 7.63 | 7.41 | - | 159,455 |
| Mar 7, 2025 | 7.65 | 7.70 | 7.57 | 7.63 | 7.41 | -0.26% | 142,099 |
| Mar 6, 2025 | 7.65 | 7.66 | 7.63 | 7.65 | 7.43 | - | 139,255 |
| Mar 5, 2025 | 7.67 | 7.68 | 7.63 | 7.65 | 7.43 | - | 86,513 |
| Mar 4, 2025 | 7.66 | 7.70 | 7.62 | 7.65 | 7.43 | -0.65% | 148,649 |
| Mar 3, 2025 | 7.72 | 7.73 | 7.65 | 7.70 | 7.48 | -0.26% | 147,129 |
| Feb 28, 2025 | 7.61 | 7.72 | 7.60 | 7.72 | 7.50 | 1.31% | 201,971 |
| Feb 27, 2025 | 7.65 | 7.72 | 7.56 | 7.62 | 7.40 | -0.39% | 241,014 |
| Feb 26, 2025 | 7.68 | 7.68 | 7.59 | 7.65 | 7.43 | 0.13% | 94,978 |
| Feb 25, 2025 | 7.69 | 7.69 | 7.54 | 7.64 | 7.42 | -0.26% | 157,235 |
| Feb 24, 2025 | 7.74 | 7.75 | 7.62 | 7.66 | 7.44 | -0.52% | 141,043 |
| Feb 21, 2025 | 7.75 | 7.79 | 7.67 | 7.70 | 7.48 | -0.65% | 86,516 |
| Feb 20, 2025 | 7.74 | 7.79 | 7.73 | 7.75 | 7.52 | 0.13% | 78,029 |
| Feb 19, 2025 | 7.69 | 7.74 | 7.68 | 7.74 | 7.51 | - | 364,364 |
| Feb 18, 2025 | 7.82 | 7.82 | 7.68 | 7.74 | 7.51 | -1.78% | 216,756 |
| Feb 14, 2025 | 7.78 | 7.89 | 7.75 | 7.88 | 7.55 | 1.55% | 129,906 |
| Feb 13, 2025 | 7.82 | 7.82 | 7.71 | 7.76 | 7.43 | 0.52% | 100,905 |
| Feb 12, 2025 | 7.72 | 7.72 | 7.69 | 7.72 | 7.40 | 0.13% | 117,643 |