Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
3.070
-0.010 (-0.32%)
At close: Jun 5, 2026, 4:00 PM EDT
3.060
-0.010 (-0.33%)
After-hours: Jun 5, 2026, 7:06 PM EDT
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -0.32% | 129,775 |
| Jun 4, 2026 | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | 0.33% | 134,181 |
| Jun 3, 2026 | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -0.65% | 71,261 |
| Jun 2, 2026 | 3.10 | 3.14 | 3.09 | 3.09 | 3.09 | -0.48% | 94,035 |
| Jun 1, 2026 | 3.10 | 3.15 | 3.09 | 3.11 | 3.11 | -0.80% | 117,860 |
| May 29, 2026 | 3.20 | 3.21 | 3.08 | 3.13 | 3.13 | - | 166,892 |
| May 28, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 89,316 |
| May 27, 2026 | 3.18 | 3.26 | 3.11 | 3.12 | 3.12 | -2.50% | 149,300 |
| May 26, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 0.16% | 102,054 |
| May 22, 2026 | 3.22 | 3.28 | 3.18 | 3.20 | 3.19 | -0.47% | 83,255 |
| May 21, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -0.93% | 126,344 |
| May 20, 2026 | 3.23 | 3.27 | 3.20 | 3.24 | 3.24 | 0.93% | 128,124 |
| May 19, 2026 | 3.35 | 3.36 | 3.20 | 3.21 | 3.21 | -4.18% | 136,639 |
| May 18, 2026 | 3.36 | 3.37 | 3.25 | 3.35 | 3.35 | -2.33% | 105,269 |
| May 15, 2026 | 3.43 | 3.49 | 3.42 | 3.49 | 3.43 | 1.75% | 65,377 |
| May 14, 2026 | 3.32 | 3.45 | 3.31 | 3.43 | 3.37 | 2.08% | 95,454 |
| May 13, 2026 | 3.35 | 3.37 | 3.29 | 3.36 | 3.30 | 0.30% | 89,098 |
| May 12, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.29 | -0.30% | 162,731 |
| May 11, 2026 | 3.35 | 3.38 | 3.29 | 3.36 | 3.30 | 3.06% | 169,309 |
| May 8, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.20 | -1.21% | 170,844 |
| May 7, 2026 | 3.27 | 3.34 | 3.26 | 3.30 | 3.24 | -0.60% | 167,489 |
| May 6, 2026 | 3.25 | 3.35 | 3.25 | 3.32 | 3.26 | -0.60% | 275,164 |
| May 5, 2026 | 3.34 | 3.36 | 3.28 | 3.34 | 3.28 | - | 64,594 |
| May 4, 2026 | 3.30 | 3.36 | 3.18 | 3.34 | 3.28 | - | 197,350 |
| May 1, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.28 | -0.30% | 117,803 |
| Apr 30, 2026 | 3.34 | 3.40 | 3.32 | 3.35 | 3.29 | 1.52% | 130,082 |
| Apr 29, 2026 | 3.26 | 3.35 | 3.23 | 3.30 | 3.24 | 1.54% | 142,419 |
| Apr 28, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.19 | 1.25% | 127,763 |
| Apr 27, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.15 | 0.31% | 98,820 |
| Apr 24, 2026 | 3.19 | 3.23 | 3.19 | 3.20 | 3.14 | -0.93% | 70,064 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.20 | 3.23 | 3.17 | -1.22% | 82,396 |
| Apr 22, 2026 | 3.25 | 3.29 | 3.25 | 3.27 | 3.21 | - | 73,306 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.27 | 3.27 | 3.21 | -2.24% | 91,034 |
| Apr 20, 2026 | 3.28 | 3.37 | 3.27 | 3.35 | 3.29 | -0.74% | 100,956 |
| Apr 17, 2026 | 3.43 | 3.46 | 3.35 | 3.43 | 3.31 | 1.48% | 168,008 |
| Apr 16, 2026 | 3.41 | 3.47 | 3.37 | 3.38 | 3.26 | -0.88% | 141,779 |
| Apr 15, 2026 | 3.29 | 3.42 | 3.24 | 3.41 | 3.29 | 3.65% | 89,712 |
| Apr 14, 2026 | 3.26 | 3.34 | 3.26 | 3.29 | 3.18 | -0.30% | 68,688 |
| Apr 13, 2026 | 3.23 | 3.32 | 3.23 | 3.30 | 3.19 | 0.92% | 86,255 |
| Apr 10, 2026 | 3.34 | 3.36 | 3.27 | 3.27 | 3.16 | -2.97% | 133,642 |
| Apr 9, 2026 | 3.35 | 3.40 | 3.33 | 3.37 | 3.25 | -0.88% | 147,528 |
| Apr 8, 2026 | 3.38 | 3.44 | 3.33 | 3.40 | 3.28 | 2.10% | 128,859 |
| Apr 7, 2026 | 3.31 | 3.38 | 3.29 | 3.33 | 3.22 | 0.30% | 62,147 |
| Apr 6, 2026 | 3.24 | 3.34 | 3.24 | 3.32 | 3.21 | 1.84% | 147,291 |
| Apr 2, 2026 | 3.23 | 3.32 | 3.14 | 3.26 | 3.15 | 0.93% | 58,584 |
| Apr 1, 2026 | 3.23 | 3.27 | 3.21 | 3.23 | 3.12 | 0.62% | 70,927 |
| Mar 31, 2026 | 3.17 | 3.26 | 3.13 | 3.21 | 3.10 | 2.56% | 175,505 |
| Mar 30, 2026 | 3.09 | 3.19 | 3.09 | 3.13 | 3.02 | -1.04% | 108,472 |
| Mar 27, 2026 | 3.17 | 3.28 | 3.11 | 3.16 | 3.05 | -0.85% | 112,830 |
| Mar 26, 2026 | 3.14 | 3.23 | 3.10 | 3.19 | 3.08 | 2.24% | 112,401 |