Skip to main content
Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
8.17
-0.06 (-0.67%)
Nov 22, 2024, 3:59 PM EST - Market closed

CCIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.228.298.128.178.17-0.67%200,081
Nov 21, 20248.318.318.168.228.22-0.90%191,871
Nov 20, 20248.318.318.248.308.30-0.18%51,136
Nov 19, 20248.248.318.188.318.310.73%75,773
Nov 18, 20248.188.308.138.258.25-0.36%91,728
Nov 15, 20248.308.308.218.288.181.16%93,802
Nov 14, 20248.148.208.128.198.081.05%102,654
Nov 13, 20248.278.308.048.108.00-1.95%332,807
Nov 12, 20248.328.328.238.268.16-0.47%75,428
Nov 11, 20248.248.318.218.308.200.85%256,585
Nov 8, 20248.308.308.218.238.130.24%115,213
Nov 7, 20248.208.248.188.218.110.24%191,421
Nov 6, 20248.228.258.138.198.09-128,272
Nov 5, 20248.158.198.158.198.090.74%96,357
Nov 4, 20248.208.258.118.138.03-1.16%224,929
Nov 1, 20248.208.278.188.238.120.43%121,837
Oct 31, 20248.218.248.198.198.09-0.12%98,930
Oct 30, 20248.198.248.188.208.10-0.12%55,704
Oct 29, 20248.228.258.198.218.11-0.24%96,959
Oct 28, 20248.258.258.228.238.13-86,767
Oct 25, 20248.248.268.218.238.130.12%73,645
Oct 24, 20248.218.248.178.228.120.24%78,392
Oct 23, 20248.248.288.178.208.10-0.12%95,108
Oct 22, 20248.308.308.208.218.11-1.08%154,347
Oct 21, 20248.308.318.268.308.20-0.95%100,293
Oct 18, 20248.408.428.338.388.17-0.24%190,894
Oct 17, 20248.408.428.378.408.190.30%115,798
Oct 16, 20248.408.408.378.388.17-0.18%96,236
Oct 15, 20248.428.468.378.398.18-0.24%130,205
Oct 14, 20248.378.468.338.418.200.60%329,372
Oct 11, 20248.378.388.328.368.15-71,553
Oct 10, 20248.408.418.358.368.15-0.12%73,859
Oct 9, 20248.388.438.368.378.16-0.12%95,477
Oct 8, 20248.368.438.348.388.170.12%107,070
Oct 7, 20248.308.398.308.378.160.97%148,209
Oct 4, 20248.288.348.268.298.080.36%94,966
Oct 3, 20248.268.298.258.268.050.12%82,731
Oct 2, 20248.248.298.228.258.05-0.12%124,908
Oct 1, 20248.258.298.238.268.050.36%67,686
Sep 30, 20248.288.298.228.238.03-0.36%114,700
Sep 27, 20248.258.308.238.268.05-94,590
Sep 26, 20248.258.308.238.268.050.36%60,756
Sep 25, 20248.238.288.218.238.03-66,259
Sep 24, 20248.258.268.228.238.030.37%50,123
Sep 23, 20248.318.348.198.208.00-1.68%85,552
Sep 20, 20248.318.388.308.348.13-0.36%60,976
Sep 19, 20248.418.468.358.378.16-0.75%100,374
Sep 18, 20248.468.538.408.438.22-1.14%66,068
Sep 17, 20248.498.558.488.538.22-0.06%130,518
Sep 16, 20248.548.578.518.548.220.06%137,325
Sep 13, 20248.568.568.428.538.220.47%99,800
Sep 12, 20248.538.548.438.498.18-0.47%58,600
Sep 11, 20248.608.608.518.538.220.12%80,227
Sep 10, 20248.588.608.508.528.21-0.70%82,981
Sep 9, 20248.608.608.548.588.26-0.23%72,698
Sep 6, 20248.678.698.568.608.280.82%133,416
Sep 5, 20248.608.648.528.538.22-0.35%90,346
Sep 4, 20248.558.658.518.568.240.12%87,774
Sep 3, 20248.488.658.488.558.24-1.16%98,802
Aug 30, 20248.448.658.408.658.332.98%255,048
Aug 29, 20248.318.428.318.408.091.33%85,229
Aug 28, 20248.408.458.288.297.98-0.48%104,433
Aug 27, 20248.658.658.218.338.02-4.14%246,383
Aug 26, 20248.758.798.678.698.37-0.69%79,152
Aug 23, 20248.578.808.558.758.431.86%69,807
Aug 22, 20248.578.638.508.598.270.47%45,903
Aug 21, 20248.438.648.408.558.240.47%87,908
Aug 20, 20248.578.578.428.518.20-1.16%84,016
Aug 19, 20248.608.738.548.618.19-0.12%129,745
Aug 16, 20248.558.648.508.628.201.06%145,363
Aug 15, 20248.458.538.408.538.120.95%81,451
Aug 14, 20248.288.508.248.458.043.43%283,179
Aug 13, 20248.228.278.058.177.77-0.24%119,302
Aug 12, 20248.178.288.118.197.790.24%84,879
Aug 9, 20248.158.198.078.177.771.11%49,787
Aug 8, 20248.078.108.058.087.691.25%96,516
Aug 7, 20247.998.047.957.987.590.50%51,573
Aug 6, 20247.877.977.837.947.552.45%189,732
Aug 5, 20247.907.907.577.757.37-3.61%282,728
Aug 2, 20248.048.267.928.047.65-2.72%178,868
Aug 1, 20248.418.418.258.277.86-1.37%71,046
Jul 31, 20248.378.488.328.387.97-0.06%126,303
Jul 30, 20248.238.408.218.397.982.13%223,762
Jul 29, 20248.138.248.128.217.810.67%60,876
Jul 26, 20248.118.178.098.167.760.55%146,568
Jul 25, 20248.168.188.078.117.72-44,395
Jul 24, 20248.128.228.118.117.72-1.10%43,672
Jul 23, 20248.168.238.168.207.80-0.06%27,211
Jul 22, 20248.188.248.158.217.810.39%78,931
Jul 19, 20248.108.208.108.177.78-0.63%38,909
Jul 18, 20248.168.248.168.237.730.30%43,151
Jul 17, 20248.148.217.988.207.700.61%187,867
Jul 16, 20248.368.418.138.157.66-1.81%212,630
Jul 15, 20248.358.388.258.307.80-0.12%75,173
Jul 12, 20248.468.508.308.317.810.12%47,318
Jul 11, 20248.238.508.228.307.80-0.95%96,069
Jul 10, 20248.388.458.308.387.870.36%42,360
Jul 9, 20248.458.498.358.357.84-0.77%59,141
Jul 8, 20248.408.458.368.427.900.78%112,756
Jul 5, 20248.518.518.358.357.840.60%39,823