Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
4.620
-0.030 (-0.65%)
Dec 26, 2025, 4:00 PM EST - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | -0.65% | 124,535 |
| Dec 24, 2025 | 4.62 | 4.67 | 4.62 | 4.65 | 4.65 | 0.22% | 82,500 |
| Dec 23, 2025 | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | 0.43% | 132,128 |
| Dec 22, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | 4.62 | -2.12% | 328,828 |
| Dec 19, 2025 | 4.73 | 4.85 | 4.70 | 4.72 | 4.72 | -1.67% | 225,757 |
| Dec 18, 2025 | 4.76 | 4.84 | 4.67 | 4.80 | 4.80 | -1.84% | 158,332 |
| Dec 17, 2025 | 4.73 | 4.94 | 4.73 | 4.89 | 4.79 | 2.73% | 163,414 |
| Dec 16, 2025 | 4.68 | 4.78 | 4.65 | 4.76 | 4.66 | 1.71% | 111,341 |
| Dec 15, 2025 | 4.70 | 4.74 | 4.60 | 4.68 | 4.58 | -0.21% | 232,936 |
| Dec 12, 2025 | 4.75 | 4.89 | 4.67 | 4.69 | 4.59 | -2.29% | 245,832 |
| Dec 11, 2025 | 4.98 | 4.98 | 4.75 | 4.80 | 4.70 | -3.61% | 252,865 |
| Dec 10, 2025 | 4.93 | 4.99 | 4.92 | 4.98 | 4.87 | -1.78% | 145,139 |
| Dec 9, 2025 | 5.12 | 5.13 | 5.04 | 5.07 | 4.96 | -1.17% | 77,601 |
| Dec 8, 2025 | 5.19 | 5.19 | 5.09 | 5.13 | 5.02 | -0.58% | 87,997 |
| Dec 5, 2025 | 5.17 | 5.22 | 5.15 | 5.16 | 5.05 | -1.15% | 103,037 |
| Dec 4, 2025 | 5.24 | 5.27 | 5.18 | 5.22 | 5.11 | -0.19% | 57,414 |
| Dec 3, 2025 | 5.19 | 5.33 | 5.19 | 5.23 | 5.12 | - | 102,741 |
| Dec 2, 2025 | 5.21 | 5.28 | 5.15 | 5.23 | 5.12 | 0.19% | 83,988 |
| Dec 1, 2025 | 5.22 | 5.25 | 5.15 | 5.22 | 5.11 | 0.19% | 105,761 |
| Nov 28, 2025 | 5.21 | 5.22 | 5.16 | 5.21 | 5.10 | 1.56% | 61,948 |
| Nov 26, 2025 | 5.09 | 5.19 | 5.08 | 5.13 | 5.02 | 0.20% | 48,263 |
| Nov 25, 2025 | 5.06 | 5.17 | 5.05 | 5.12 | 5.01 | 0.39% | 72,392 |
| Nov 24, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 4.99 | 1.59% | 93,982 |
| Nov 21, 2025 | 4.85 | 5.05 | 4.85 | 5.02 | 4.91 | 1.83% | 86,877 |
| Nov 20, 2025 | 4.85 | 4.95 | 4.84 | 4.93 | 4.82 | 1.65% | 90,994 |
| Nov 19, 2025 | 4.78 | 4.92 | 4.69 | 4.85 | 4.75 | 1.46% | 168,500 |
| Nov 18, 2025 | 4.80 | 4.91 | 4.76 | 4.78 | 4.68 | -2.45% | 224,383 |
| Nov 17, 2025 | 5.02 | 5.06 | 4.79 | 4.90 | 4.79 | -5.04% | 231,296 |
| Nov 14, 2025 | 5.25 | 5.26 | 5.13 | 5.16 | 4.95 | -1.15% | 177,918 |
| Nov 13, 2025 | 5.18 | 5.27 | 5.18 | 5.22 | 5.00 | - | 109,163 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.17 | 5.22 | 5.00 | 0.19% | 78,284 |
| Nov 11, 2025 | 5.24 | 5.24 | 5.13 | 5.21 | 4.99 | - | 98,139 |
| Nov 10, 2025 | 5.20 | 5.23 | 5.15 | 5.21 | 4.99 | 0.77% | 98,586 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 4.96 | -0.58% | 97,658 |
| Nov 6, 2025 | 5.17 | 5.23 | 5.15 | 5.20 | 4.98 | 0.97% | 98,252 |
| Nov 5, 2025 | 5.10 | 5.17 | 5.09 | 5.15 | 4.94 | 0.98% | 59,938 |
| Nov 4, 2025 | 5.22 | 5.23 | 5.09 | 5.10 | 4.89 | -2.86% | 135,812 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.03 | -0.76% | 113,299 |
| Oct 31, 2025 | 5.27 | 5.35 | 5.22 | 5.29 | 5.07 | 1.54% | 184,680 |
| Oct 30, 2025 | 5.20 | 5.24 | 5.17 | 5.21 | 4.99 | -0.57% | 72,993 |
| Oct 29, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 5.02 | - | 59,797 |
| Oct 28, 2025 | 5.27 | 5.27 | 5.20 | 5.24 | 5.02 | -0.76% | 111,736 |
| Oct 27, 2025 | 5.40 | 5.43 | 5.21 | 5.28 | 5.06 | -1.86% | 186,969 |
| Oct 24, 2025 | 5.29 | 5.44 | 5.25 | 5.38 | 5.16 | 2.09% | 153,759 |
| Oct 23, 2025 | 5.25 | 5.32 | 5.25 | 5.27 | 5.05 | -0.57% | 158,132 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.25 | 5.30 | 5.08 | 0.38% | 131,280 |
| Oct 21, 2025 | 5.23 | 5.37 | 5.22 | 5.28 | 5.06 | -2.04% | 263,402 |
| Oct 20, 2025 | 5.45 | 5.46 | 5.31 | 5.39 | 5.07 | 0.37% | 360,287 |
| Oct 17, 2025 | 5.40 | 5.49 | 5.31 | 5.37 | 5.05 | -0.37% | 161,059 |
| Oct 16, 2025 | 5.30 | 5.46 | 5.27 | 5.39 | 5.07 | 2.08% | 144,992 |