Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
3.260
-0.040 (-1.21%)
At close: May 8, 2026, 4:00 PM EDT
3.350
+0.090 (2.76%)
After-hours: May 8, 2026, 7:50 PM EDT
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.26 | -1.21% | 170,777 |
| May 7, 2026 | 3.27 | 3.34 | 3.26 | 3.30 | 3.30 | -0.60% | 164,076 |
| May 6, 2026 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | -0.60% | 275,138 |
| May 5, 2026 | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | - | 64,471 |
| May 4, 2026 | 3.30 | 3.36 | 3.18 | 3.34 | 3.34 | - | 197,346 |
| May 1, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | -0.30% | 117,372 |
| Apr 30, 2026 | 3.34 | 3.40 | 3.32 | 3.35 | 3.35 | 1.52% | 130,082 |
| Apr 29, 2026 | 3.26 | 3.35 | 3.23 | 3.30 | 3.30 | 1.54% | 142,302 |
| Apr 28, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | 1.25% | 127,744 |
| Apr 27, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | 0.31% | 98,816 |
| Apr 24, 2026 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 70,055 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.20 | 3.23 | 3.23 | -1.22% | 80,370 |
| Apr 22, 2026 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | - | 73,265 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.27 | 3.27 | 3.27 | -2.24% | 77,306 |
| Apr 20, 2026 | 3.28 | 3.37 | 3.27 | 3.35 | 3.35 | -2.48% | 98,553 |
| Apr 17, 2026 | 3.43 | 3.46 | 3.35 | 3.43 | 3.37 | 1.48% | 168,008 |
| Apr 16, 2026 | 3.41 | 3.47 | 3.37 | 3.38 | 3.32 | -0.88% | 141,779 |
| Apr 15, 2026 | 3.29 | 3.42 | 3.24 | 3.41 | 3.35 | 3.65% | 89,712 |
| Apr 14, 2026 | 3.26 | 3.34 | 3.26 | 3.29 | 3.23 | -0.30% | 68,688 |
| Apr 13, 2026 | 3.23 | 3.32 | 3.23 | 3.30 | 3.24 | 0.92% | 86,255 |
| Apr 10, 2026 | 3.34 | 3.36 | 3.27 | 3.27 | 3.21 | -2.97% | 133,642 |
| Apr 9, 2026 | 3.35 | 3.40 | 3.33 | 3.37 | 3.31 | -0.88% | 147,528 |
| Apr 8, 2026 | 3.38 | 3.44 | 3.33 | 3.40 | 3.34 | 2.10% | 128,859 |
| Apr 7, 2026 | 3.31 | 3.38 | 3.29 | 3.33 | 3.27 | 0.30% | 62,147 |
| Apr 6, 2026 | 3.24 | 3.34 | 3.24 | 3.32 | 3.26 | 1.84% | 147,291 |
| Apr 2, 2026 | 3.23 | 3.32 | 3.14 | 3.26 | 3.20 | 0.93% | 58,584 |
| Apr 1, 2026 | 3.23 | 3.27 | 3.21 | 3.23 | 3.17 | 0.62% | 70,927 |
| Mar 31, 2026 | 3.17 | 3.26 | 3.13 | 3.21 | 3.15 | 2.56% | 175,505 |
| Mar 30, 2026 | 3.09 | 3.19 | 3.09 | 3.13 | 3.08 | -1.04% | 108,472 |
| Mar 27, 2026 | 3.17 | 3.28 | 3.11 | 3.16 | 3.11 | -0.85% | 112,830 |
| Mar 26, 2026 | 3.14 | 3.23 | 3.10 | 3.19 | 3.13 | 2.24% | 112,401 |
| Mar 25, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.07 | 1.79% | 82,402 |
| Mar 24, 2026 | 3.07 | 3.12 | 3.01 | 3.07 | 3.01 | -1.45% | 88,275 |
| Mar 23, 2026 | 3.11 | 3.15 | 3.09 | 3.11 | 3.06 | -0.64% | 145,941 |
| Mar 20, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.08 | -1.57% | 63,957 |
| Mar 19, 2026 | 3.05 | 3.21 | 3.05 | 3.18 | 3.12 | -1.18% | 158,438 |
| Mar 18, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.10 | 0.63% | 124,549 |
| Mar 17, 2026 | 3.19 | 3.24 | 3.11 | 3.20 | 3.08 | -0.68% | 246,414 |
| Mar 16, 2026 | 3.18 | 3.25 | 3.14 | 3.22 | 3.10 | -2.13% | 302,664 |
| Mar 13, 2026 | 3.23 | 3.33 | 3.23 | 3.29 | 3.17 | - | 103,036 |
| Mar 12, 2026 | 3.45 | 3.45 | 3.29 | 3.29 | 3.17 | -1.79% | 105,286 |
| Mar 11, 2026 | 3.32 | 3.47 | 3.31 | 3.35 | 3.23 | -1.18% | 132,840 |
| Mar 10, 2026 | 3.15 | 3.39 | 3.15 | 3.39 | 3.27 | 4.95% | 132,496 |
| Mar 9, 2026 | 3.22 | 3.24 | 3.15 | 3.23 | 3.11 | -0.31% | 122,336 |
| Mar 6, 2026 | 3.28 | 3.29 | 3.22 | 3.24 | 3.12 | -1.82% | 106,331 |
| Mar 5, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | 3.18 | 0.61% | 111,617 |
| Mar 4, 2026 | 3.34 | 3.50 | 3.27 | 3.28 | 3.16 | -4.37% | 194,591 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.31 | -2.00% | 182,825 |
| Mar 2, 2026 | 3.36 | 3.58 | 3.32 | 3.50 | 3.37 | 3.86% | 247,131 |
| Feb 27, 2026 | 3.38 | 3.42 | 3.28 | 3.37 | 3.25 | 3.06% | 312,656 |