Carlyle Credit Income Fund (CCIF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Carlyle Credit Income Fund (CCIF) since IPO date, it would be worth $846.63 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $607.93, while $1000 invested 1 year ago would be worth $510.17. This corresponds to total returns of -15.34%, -39.21%, -48.98%, respectively, with annualized returns of -2.31%, -9.48%, -48.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 2.77 | 2.76 | 2.76 | 2.8 | 2.73 | 113,865 |
| July 15, 2026 | 2.86 | 2.82 | 2.82 | 2.89 | 2.75 | 146,624 |
| July 14, 2026 | 2.89 | 2.85 | 2.85 | 2.96 | 2.84 | 114,339 |
| July 13, 2026 | 2.83 | 2.85 | 2.85 | 2.87 | 2.83 | 71,115 |
| July 10, 2026 | 2.9 | 2.86 | 2.86 | 2.91 | 2.86 | 26,254 |
| July 09, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.84 | 42,640 |
| July 08, 2026 | 2.85 | 2.84 | 2.84 | 2.93 | 2.84 | 54,511 |
| July 07, 2026 | 2.82 | 2.85 | 2.85 | 2.89 | 2.82 | 48,424 |
| July 06, 2026 | 2.81 | 2.85 | 2.85 | 2.87 | 2.79 | 85,179 |
| July 02, 2026 | 2.81 | 2.8 | 2.8 | 2.85 | 2.78 | 77,183 |
| July 01, 2026 | 2.84 | 2.76 | 2.76 | 2.84 | 2.75 | 42,192 |
| June 30, 2026 | 2.84 | 2.79 | 2.79 | 2.89 | 2.78 | 130,213 |
| June 29, 2026 | 2.8 | 2.77 | 2.77 | 2.81 | 2.74 | 45,174 |
| June 26, 2026 | 2.68 | 2.77 | 2.77 | 2.82 | 2.68 | 95,151 |
| June 25, 2026 | 2.72 | 2.76 | 2.76 | 2.79 | 2.72 | 114,404 |
| June 24, 2026 | 2.78 | 2.72 | 2.72 | 2.79 | 2.7 | 94,428 |
| June 23, 2026 | 2.65 | 2.74 | 2.74 | 2.75 | 2.63 | 55,455 |
| June 22, 2026 | 2.82 | 2.67 | 2.67 | 2.82 | 2.65 | 219,459 |
| June 18, 2026 | 2.88 | 2.82 | 2.82 | 2.88 | 2.58 | 394,244 |
| June 17, 2026 | 3.04 | 2.87 | 2.87 | 3.07 | 2.86 | 358,940 |
| June 16, 2026 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 95,530 |
| June 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 109,599 |
| June 12, 2026 | 3.07 | 3.08 | 3.08 | 3.1 | 3.07 | 90,012 |
| June 11, 2026 | 3.09 | 3.08 | 3.08 | 3.13 | 3.05 | 21,000 |
| June 10, 2026 | 3.07 | 3.07 | 3.07 | 3.1 | 3.04 | 40,290 |
| June 09, 2026 | 3.07 | 3.07 | 3.07 | 3.11 | 3.03 | 99,651 |
| June 08, 2026 | 3.07 | 3.1 | 3.1 | 3.12 | 3.07 | 49,853 |
| June 05, 2026 | 3.13 | 3.07 | 3.07 | 3.14 | 3.06 | 0 |
| June 04, 2026 | 3.05 | 3.08 | 3.08 | 3.08 | 3.03 | 134,185 |
| June 03, 2026 | 3.15 | 3.07 | 3.07 | 3.15 | 3.05 | 71,254 |
| June 02, 2026 | 3.1 | 3.09 | 3.09 | 3.14 | 3.09 | 94,115 |
| June 01, 2026 | 3.1 | 3.11 | 3.11 | 3.15 | 3.09 | 118,301 |
| May 29, 2026 | 3.2 | 3.13 | 3.13 | 3.21 | 3.08 | 166,895 |
| May 28, 2026 | 3.1 | 3.13 | 3.13 | 3.15 | 3.1 | 89,310 |
| May 27, 2026 | 3.18 | 3.12 | 3.12 | 3.26 | 3.11 | 149,408 |
| May 26, 2026 | 3.17 | 3.2 | 3.2 | 3.23 | 3.17 | 102,074 |
| May 22, 2026 | 3.22 | 3.19 | 3.19 | 3.28 | 3.17 | 84,897 |
| May 21, 2026 | 3.26 | 3.21 | 3.21 | 3.26 | 3.2 | 126,546 |
| May 20, 2026 | 3.23 | 3.24 | 3.24 | 3.27 | 3.2 | 127,356 |
| May 19, 2026 | 3.35 | 3.21 | 3.21 | 3.36 | 3.2 | 132,119 |
| May 18, 2026 | 3.36 | 3.35 | 3.35 | 3.37 | 3.25 | 105,254 |
| May 15, 2026 | 3.43 | 3.49 | 3.49 | 3.49 | 3.42 | 64,915 |
| May 14, 2026 | 3.32 | 3.43 | 3.43 | 3.45 | 3.31 | 93,754 |
| May 13, 2026 | 3.35 | 3.36 | 3.36 | 3.37 | 3.29 | 88,597 |
| May 12, 2026 | 3.4 | 3.35 | 3.35 | 3.4 | 3.31 | 162,731 |
| May 11, 2026 | 3.35 | 3.36 | 3.36 | 3.38 | 3.29 | 169,229 |
| May 08, 2026 | 3.35 | 3.26 | 3.26 | 3.35 | 3.22 | 170,780 |
| May 07, 2026 | 3.27 | 3.3 | 3.3 | 3.34 | 3.26 | 164,080 |
| May 06, 2026 | 3.25 | 3.32 | 3.32 | 3.35 | 3.25 | 275,139 |
| May 05, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.28 | 64,473 |
| May 04, 2026 | 3.3 | 3.34 | 3.34 | 3.36 | 3.18 | 197,350 |
| May 01, 2026 | 3.37 | 3.34 | 3.34 | 3.37 | 3.29 | 117,375 |
| April 30, 2026 | 3.34 | 3.35 | 3.35 | 3.4 | 3.32 | 130,077 |
| April 29, 2026 | 3.26 | 3.3 | 3.3 | 3.35 | 3.23 | 142,298 |
| April 28, 2026 | 3.21 | 3.25 | 3.25 | 3.27 | 3.21 | 127,749 |
| April 27, 2026 | 3.22 | 3.21 | 3.21 | 3.24 | 3.2 | 98,817 |
| April 24, 2026 | 3.19 | 3.2 | 3.2 | 3.23 | 3.19 | 70,055 |
| April 23, 2026 | 3.25 | 3.23 | 3.23 | 3.27 | 3.2 | 80,264 |
| April 22, 2026 | 3.25 | 3.27 | 3.27 | 3.29 | 3.25 | 73,266 |
| April 21, 2026 | 3.27 | 3.27 | 3.27 | 3.31 | 3.27 | 80,306 |