Carlyle Credit Income Fund (CCIF) NYSE

Currency In USD

CCIF Historical Return

If you invested $1000 in Carlyle Credit Income Fund (CCIF) since IPO date, it would be worth $819.02 as of August 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $565.68, while $1000 invested 1 year ago would be worth $539.39. This corresponds to total returns of -18.1%, -43.43%, -46.06%, respectively, with annualized returns of -2.72%, -10.76%, -46.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCIF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2026	2.72	2.67	2.67	2.73	2.66	66,286
August 24, 2026	2.71	2.7	2.7	2.72	2.69	112,582
August 21, 2026	2.76	2.73	2.73	2.77	2.71	103,386
August 20, 2026	2.85	2.76	2.76	2.85	2.73	146,966
August 19, 2026	2.78	2.75	2.75	2.8	2.74	0
August 18, 2026	2.85	2.84	2.84	2.9	2.8	0
August 17, 2026	2.88	2.89	2.89	2.99	2.83	148,510
August 14, 2026	2.86	2.86	2.86	2.87	2.83	136,365
August 13, 2026	2.86	2.86	2.86	2.87	2.86	0
August 12, 2026	2.82	2.82	2.82	2.83	2.79	0
August 11, 2026	2.76	2.81	2.81	2.81	2.74	0
August 10, 2026	2.85	2.75	2.75	2.85	2.72	214,280
August 07, 2026	2.84	2.84	2.84	2.86	2.81	0
August 06, 2026	2.83	2.8	2.8	2.83	2.78	46,806
August 05, 2026	2.84	2.79	2.79	2.9	2.79	88,784
August 04, 2026	2.77	2.83	2.83	2.85	2.77	53,813
August 03, 2026	2.8	2.81	2.81	2.84	2.76	177,357
July 31, 2026	2.73	2.8	2.8	2.84	2.73	153,480
July 30, 2026	2.73	2.75	2.75	2.76	2.69	191,886
July 29, 2026	2.64	2.7	2.7	2.74	2.64	68,685
July 28, 2026	2.64	2.64	2.64	2.7	2.63	78,452
July 27, 2026	2.7	2.64	2.64	2.7	2.63	55,004
July 23, 2026	2.73	2.69	2.69	2.73	2.64	126,213
July 22, 2026	2.7	2.72	2.72	2.74	2.7	85,781
July 21, 2026	2.73	2.71	2.71	2.76	2.7	194,665
July 20, 2026	2.82	2.77	2.77	2.83	2.76	219,317
July 17, 2026	2.73	2.8	2.8	2.82	2.71	78,676
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