Carlyle Credit Income Fund (CCIF)

NYSE: CCIF · Real-Time Price · USD

1.850

+0.010 (0.54%)

At close: Oct 26, 2026, 4:00 PM EDT

1.880

+0.030 (1.62%)

Pre-market: Oct 27, 2026, 8:33 AM EDT

CCIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.82	1.90	1.82	1.85	1.85	0.54%	150,283
Oct 23, 2026	1.96	1.96	1.80	1.84	1.84	-4.66%	322,235
Oct 22, 2026	1.93	2.00	1.90	1.93	1.93	-	123,386
Oct 21, 2026	1.91	1.98	1.90	1.93	1.93	1.58%	105,893
Oct 20, 2026	1.98	2.03	1.83	1.90	1.90	-6.86%	413,984
Oct 19, 2026	2.25	2.25	2.10	2.10	2.04	-5.41%	240,495
Oct 16, 2026	2.15	2.29	2.11	2.22	2.16	3.26%	80,729
Oct 15, 2026	2.05	2.18	1.98	2.15	2.09	3.86%	208,013
Oct 14, 2026	2.19	2.21	1.97	2.07	2.01	-6.76%	378,092
Oct 13, 2026	2.27	2.27	2.21	2.22	2.16	-2.63%	118,015
Oct 12, 2026	2.34	2.34	2.22	2.28	2.21	-2.98%	84,276
Oct 9, 2026	2.29	2.37	2.24	2.35	2.28	3.07%	102,826
Oct 8, 2026	2.30	2.31	2.23	2.28	2.21	-0.44%	105,004
Oct 7, 2026	2.33	2.33	2.23	2.29	2.22	-3.38%	99,112
Oct 6, 2026	2.40	2.46	2.30	2.37	2.30	-0.84%	105,015
Oct 5, 2026	2.42	2.42	2.37	2.39	2.32	-2.45%	153,016
Oct 2, 2026	2.47	2.47	2.40	2.45	2.38	2.08%	142,161
Oct 1, 2026	2.41	2.42	2.30	2.40	2.33	-1.23%	237,420
Sep 30, 2026	2.43	2.48	2.42	2.43	2.36	1.25%	177,819
Sep 29, 2026	2.38	2.46	2.37	2.40	2.33	0.42%	90,362
Sep 28, 2026	2.40	2.45	2.34	2.39	2.32	-1.24%	52,547
Sep 25, 2026	2.23	2.45	2.20	2.42	2.35	8.04%	323,691
Sep 24, 2026	2.28	2.31	2.22	2.24	2.18	-3.86%	175,945
Sep 23, 2026	2.37	2.42	2.30	2.33	2.26	-4.12%	100,535
Sep 22, 2026	2.48	2.49	2.41	2.43	2.36	-0.82%	97,873
Sep 21, 2026	2.45	2.49	2.42	2.45	2.38	-1.61%	115,637
Sep 18, 2026	2.48	2.51	2.43	2.49	2.42	2.89%	84,933
Sep 17, 2026	2.62	2.62	2.48	2.48	2.35	-1.20%	285,327
Sep 16, 2026	2.48	2.51	2.42	2.51	2.38	1.21%	146,052
Sep 15, 2026	2.50	2.55	2.46	2.48	2.35	-1.59%	82,709
Sep 14, 2026	2.58	2.58	2.51	2.52	2.39	-1.18%	123,998
Sep 11, 2026	2.62	2.64	2.55	2.55	2.42	-1.92%	140,676
Sep 10, 2026	2.62	2.65	2.59	2.60	2.46	-2.62%	153,979
Sep 9, 2026	2.68	2.72	2.67	2.67	2.53	-0.74%	110,612
Sep 8, 2026	2.74	2.75	2.68	2.69	2.55	-0.74%	121,446
Sep 4, 2026	2.75	2.75	2.69	2.71	2.57	-	99,972
Sep 3, 2026	2.71	2.77	2.69	2.71	2.57	0.56%	94,285
Sep 2, 2026	2.74	2.79	2.67	2.70	2.55	0.56%	56,338
Sep 1, 2026	2.74	2.78	2.66	2.68	2.54	-0.37%	75,970
Aug 31, 2026	2.73	2.78	2.68	2.69	2.55	-	197,017
Aug 28, 2026	2.72	2.74	2.66	2.69	2.55	-0.37%	75,267
Aug 27, 2026	2.76	2.76	2.66	2.70	2.56	1.50%	89,571
Aug 26, 2026	2.68	2.70	2.66	2.66	2.52	-0.37%	67,128
Aug 25, 2026	2.72	2.73	2.66	2.67	2.53	-1.11%	68,141
Aug 24, 2026	2.71	2.72	2.69	2.70	2.56	-1.10%	113,588
Aug 21, 2026	2.76	2.77	2.71	2.73	2.59	-1.09%	103,388
Aug 20, 2026	2.85	2.85	2.73	2.76	2.62	0.36%	146,982
Aug 19, 2026	2.78	2.80	2.74	2.75	2.61	-1.08%	78,768
Aug 18, 2026	2.85	2.90	2.80	2.84	2.64	-1.73%	114,183
Aug 17, 2026	2.88	2.99	2.83	2.89	2.68	1.05%	149,155