Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
2.770
+0.010 (0.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.34 | 3.36 | 3.28 | 3.34 | 3.22 | - | 64,594 |
| May 4, 2026 | 3.30 | 3.36 | 3.18 | 3.34 | 3.22 | - | 197,350 |
| May 1, 2026 | 3.37 | 3.37 | 3.29 | 3.34 | 3.22 | -0.30% | 117,803 |
| Apr 30, 2026 | 3.34 | 3.40 | 3.32 | 3.35 | 3.23 | 1.52% | 130,082 |
| Apr 29, 2026 | 3.26 | 3.35 | 3.23 | 3.30 | 3.18 | 1.54% | 142,419 |
| Apr 28, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.13 | 1.25% | 127,763 |
| Apr 27, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.09 | 0.31% | 98,820 |
| Apr 24, 2026 | 3.19 | 3.23 | 3.19 | 3.20 | 3.08 | -0.93% | 70,064 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.20 | 3.23 | 3.11 | -1.22% | 82,396 |
| Apr 22, 2026 | 3.25 | 3.29 | 3.25 | 3.27 | 3.15 | - | 73,306 |
| Apr 21, 2026 | 3.27 | 3.31 | 3.27 | 3.27 | 3.15 | -2.24% | 91,034 |
| Apr 20, 2026 | 3.28 | 3.37 | 3.27 | 3.35 | 3.22 | -0.74% | 100,956 |
| Apr 17, 2026 | 3.43 | 3.46 | 3.35 | 3.43 | 3.25 | 1.48% | 168,008 |
| Apr 16, 2026 | 3.41 | 3.47 | 3.37 | 3.38 | 3.20 | -0.88% | 141,779 |