Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
2.800
+0.040 (1.45%)
At close: Jul 17, 2026, 4:00 PM EDT
2.820
+0.020 (0.71%)
After-hours: Jul 17, 2026, 7:27 PM EDT
CCIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.73 | 2.82 | 2.71 | 2.80 | 2.80 | 1.45% | 78,540 |
| Jul 16, 2026 | 2.77 | 2.80 | 2.73 | 2.76 | 2.76 | -2.13% | 113,865 |
| Jul 15, 2026 | 2.89 | 2.90 | 2.75 | 2.82 | 2.82 | -1.05% | 152,324 |
| Jul 14, 2026 | 2.89 | 2.96 | 2.84 | 2.85 | 2.85 | - | 114,339 |
| Jul 13, 2026 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | -0.35% | 70,815 |
| Jul 10, 2026 | 2.90 | 2.91 | 2.86 | 2.86 | 2.86 | -0.35% | 25,986 |
| Jul 9, 2026 | 2.87 | 2.87 | 2.84 | 2.87 | 2.87 | 1.06% | 42,518 |
| Jul 8, 2026 | 2.85 | 2.93 | 2.84 | 2.84 | 2.84 | -0.35% | 54,490 |
| Jul 7, 2026 | 2.82 | 2.89 | 2.82 | 2.85 | 2.85 | - | 48,421 |
| Jul 6, 2026 | 2.81 | 2.87 | 2.79 | 2.85 | 2.85 | 1.79% | 85,177 |
| Jul 2, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | 1.45% | 77,303 |
| Jul 1, 2026 | 2.84 | 2.84 | 2.75 | 2.76 | 2.76 | -1.08% | 42,155 |
| Jun 30, 2026 | 2.84 | 2.89 | 2.78 | 2.79 | 2.79 | 0.72% | 130,183 |
| Jun 29, 2026 | 2.80 | 2.81 | 2.74 | 2.77 | 2.77 | - | 45,174 |
| Jun 26, 2026 | 2.68 | 2.82 | 2.68 | 2.77 | 2.77 | 0.36% | 95,115 |
| Jun 25, 2026 | 2.72 | 2.79 | 2.72 | 2.76 | 2.76 | 1.47% | 113,764 |
| Jun 24, 2026 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | -0.73% | 94,328 |
| Jun 23, 2026 | 2.65 | 2.75 | 2.63 | 2.74 | 2.74 | 2.62% | 55,433 |
| Jun 22, 2026 | 2.82 | 2.82 | 2.65 | 2.67 | 2.67 | -5.32% | 219,418 |
| Jun 18, 2026 | 2.88 | 2.88 | 2.57 | 2.82 | 2.82 | -1.74% | 395,026 |
| Jun 17, 2026 | 3.04 | 3.07 | 2.86 | 2.87 | 2.87 | -6.51% | 358,933 |
| Jun 16, 2026 | 3.11 | 3.14 | 3.10 | 3.13 | 3.07 | -0.32% | 95,241 |
| Jun 15, 2026 | 3.14 | 3.14 | 3.09 | 3.14 | 3.08 | 1.95% | 109,637 |
| Jun 12, 2026 | 3.07 | 3.10 | 3.07 | 3.08 | 3.02 | - | 90,017 |
| Jun 11, 2026 | 3.09 | 3.13 | 3.05 | 3.08 | 3.02 | 0.33% | 22,195 |
| Jun 10, 2026 | 3.07 | 3.10 | 3.04 | 3.07 | 3.01 | - | 40,293 |
| Jun 9, 2026 | 3.07 | 3.11 | 3.03 | 3.07 | 3.01 | -0.97% | 99,651 |
| Jun 8, 2026 | 3.07 | 3.12 | 3.07 | 3.10 | 3.04 | 0.98% | 49,856 |
| Jun 5, 2026 | 3.13 | 3.14 | 3.06 | 3.07 | 3.01 | -0.32% | 129,778 |
| Jun 4, 2026 | 3.05 | 3.08 | 3.03 | 3.08 | 3.02 | 0.33% | 134,220 |
| Jun 3, 2026 | 3.15 | 3.15 | 3.05 | 3.07 | 3.01 | -0.65% | 71,288 |
| Jun 2, 2026 | 3.10 | 3.14 | 3.09 | 3.09 | 3.03 | -0.48% | 94,115 |
| Jun 1, 2026 | 3.10 | 3.15 | 3.09 | 3.11 | 3.05 | -0.80% | 118,324 |
| May 29, 2026 | 3.20 | 3.21 | 3.08 | 3.13 | 3.07 | - | 167,095 |
| May 28, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.07 | 0.32% | 89,339 |
| May 27, 2026 | 3.18 | 3.26 | 3.11 | 3.12 | 3.06 | -2.50% | 149,517 |
| May 26, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.14 | 0.16% | 102,356 |
| May 22, 2026 | 3.22 | 3.28 | 3.18 | 3.20 | 3.13 | -0.47% | 84,902 |
| May 21, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.15 | -0.93% | 126,547 |
| May 20, 2026 | 3.23 | 3.27 | 3.20 | 3.24 | 3.18 | 0.93% | 128,124 |
| May 19, 2026 | 3.35 | 3.36 | 3.20 | 3.21 | 3.15 | -4.18% | 136,639 |
| May 18, 2026 | 3.36 | 3.37 | 3.25 | 3.35 | 3.29 | -2.33% | 105,269 |
| May 15, 2026 | 3.43 | 3.49 | 3.42 | 3.49 | 3.36 | 1.75% | 65,377 |
| May 14, 2026 | 3.32 | 3.45 | 3.31 | 3.43 | 3.31 | 2.08% | 95,454 |
| May 13, 2026 | 3.35 | 3.37 | 3.29 | 3.36 | 3.24 | 0.30% | 89,098 |
| May 12, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.23 | -0.30% | 162,731 |
| May 11, 2026 | 3.35 | 3.38 | 3.29 | 3.36 | 3.24 | 3.06% | 169,309 |
| May 8, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.14 | -1.21% | 170,844 |
| May 7, 2026 | 3.27 | 3.34 | 3.26 | 3.30 | 3.18 | -0.60% | 167,489 |
| May 6, 2026 | 3.25 | 3.35 | 3.25 | 3.32 | 3.20 | -0.60% | 275,164 |