Carlyle Credit Income Fund (CCIF) NYSE
3.35
+0.02(+0.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CCIF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 3.31 | 3.33 | 3.33 | 3.38 | 3.29 | 58,530 |
| April 06, 2026 | 3.24 | 3.32 | 3.32 | 3.34 | 3.24 | 147,224 |
| April 02, 2026 | 3.23 | 3.26 | 3.26 | 3.32 | 3.14 | 58,584 |
| April 01, 2026 | 3.23 | 3.23 | 3.23 | 3.27 | 3.21 | 70,897 |
| March 31, 2026 | 3.17 | 3.21 | 3.21 | 3.26 | 3.13 | 175,354 |
| March 30, 2026 | 3.09 | 3.13 | 3.13 | 3.19 | 3.09 | 108,472 |
| March 27, 2026 | 3.17 | 3.16 | 3.16 | 3.28 | 3.11 | 111,349 |
| March 26, 2026 | 3.14 | 3.19 | 3.19 | 3.23 | 3.1 | 112,401 |
| March 25, 2026 | 3.1 | 3.12 | 3.12 | 3.14 | 3.08 | 82,256 |
| March 24, 2026 | 3.07 | 3.07 | 3.07 | 3.12 | 3.01 | 88,269 |
| March 23, 2026 | 3.11 | 3.11 | 3.11 | 3.15 | 3.09 | 145,908 |
| March 20, 2026 | 3.25 | 3.13 | 3.13 | 3.25 | 3.13 | 63,956 |
| March 19, 2026 | 3.05 | 3.18 | 3.18 | 3.21 | 3.05 | 156,424 |
| March 18, 2026 | 3.17 | 3.22 | 3.16 | 3.22 | 3.17 | 124,377 |
| March 17, 2026 | 3.17 | 3.2 | 3.14 | 3.24 | 3.11 | 245,872 |
| March 16, 2026 | 3.18 | 3.22 | 3.16 | 3.25 | 3.14 | 301,520 |
| March 13, 2026 | 3.23 | 3.29 | 3.23 | 3.33 | 3.23 | 99,431 |
| March 12, 2026 | 3.45 | 3.29 | 3.23 | 3.45 | 3.29 | 105,072 |
| March 11, 2026 | 3.32 | 3.35 | 3.29 | 3.47 | 3.31 | 131,840 |
| March 10, 2026 | 3.15 | 3.39 | 3.33 | 3.39 | 3.15 | 132,480 |
| March 09, 2026 | 3.22 | 3.23 | 3.17 | 3.24 | 3.15 | 122,336 |
| March 06, 2026 | 3.28 | 3.24 | 3.18 | 3.29 | 3.21 | 106,331 |
| March 05, 2026 | 3.35 | 3.3 | 3.24 | 3.35 | 3.26 | 111,617 |
| March 04, 2026 | 3.34 | 3.28 | 3.22 | 3.5 | 3.27 | 193,607 |
| March 03, 2026 | 3.6 | 3.43 | 3.37 | 3.6 | 3.38 | 77,615 |
| March 02, 2026 | 3.36 | 3.5 | 3.43 | 3.58 | 3.32 | 247,131 |
| February 27, 2026 | 3.38 | 3.37 | 3.31 | 3.42 | 3.28 | 312,656 |
| February 26, 2026 | 3.3 | 3.27 | 3.21 | 3.44 | 3.25 | 260,823 |
| February 25, 2026 | 3.4 | 3.47 | 3.41 | 3.47 | 3.32 | 111,401 |
| February 24, 2026 | 3.59 | 3.4 | 3.34 | 3.59 | 3.4 | 180,204 |
| February 23, 2026 | 3.56 | 3.6 | 3.53 | 3.69 | 3.52 | 353,829 |
| February 20, 2026 | 3.48 | 3.5 | 3.43 | 3.56 | 3.43 | 180,900 |
| February 19, 2026 | 3.64 | 3.61 | 3.54 | 3.67 | 3.46 | 683,702 |
| February 18, 2026 | 3.33 | 3.6 | 3.54 | 3.7 | 3.22 | 599,442 |
| February 17, 2026 | 3.47 | 3.41 | 3.35 | 3.5 | 3.22 | 537,065 |
| February 13, 2026 | 4.09 | 3.88 | 3.71 | 4.1 | 3.88 | 225,900 |
| February 12, 2026 | 4 | 4 | 3.82 | 4.07 | 3.98 | 109,700 |
| February 11, 2026 | 4.05 | 4 | 3.82 | 4.1 | 3.97 | 148,705 |
| February 10, 2026 | 4.17 | 4.04 | 3.86 | 4.17 | 4 | 145,750 |
| February 09, 2026 | 4.18 | 4.16 | 3.98 | 4.18 | 4.06 | 146,600 |
| February 06, 2026 | 4.16 | 4.18 | 4 | 4.2 | 4.04 | 159,535 |
| February 05, 2026 | 4.15 | 4.05 | 3.87 | 4.16 | 3.97 | 97,035 |
| February 04, 2026 | 3.97 | 4.07 | 3.89 | 4.1 | 3.95 | 135,938 |
| February 03, 2026 | 4.1 | 3.9 | 3.73 | 4.1 | 3.77 | 358,927 |
| February 02, 2026 | 4.52 | 4.07 | 3.89 | 4.59 | 4.03 | 632,100 |
| January 30, 2026 | 4.62 | 4.52 | 4.32 | 4.62 | 4.47 | 362,633 |
| January 29, 2026 | 4.7 | 4.64 | 4.44 | 4.7 | 4.64 | 61,500 |
| January 28, 2026 | 4.68 | 4.67 | 4.47 | 4.72 | 4.67 | 88,020 |
| January 27, 2026 | 4.75 | 4.68 | 4.47 | 4.75 | 4.67 | 109,901 |
| January 26, 2026 | 4.78 | 4.73 | 4.52 | 4.78 | 4.66 | 108,600 |
| January 23, 2026 | 4.76 | 4.74 | 4.53 | 4.79 | 4.73 | 42,847 |
| January 22, 2026 | 4.71 | 4.75 | 4.54 | 4.8 | 4.71 | 49,029 |
| January 21, 2026 | 4.78 | 4.73 | 4.52 | 4.85 | 4.69 | 173,043 |
| January 20, 2026 | 4.84 | 4.85 | 4.64 | 4.89 | 4.76 | 145,951 |
| January 16, 2026 | 4.86 | 4.95 | 4.63 | 4.95 | 4.81 | 150,700 |
| January 15, 2026 | 4.8 | 4.86 | 4.55 | 4.88 | 4.69 | 115,891 |
| January 14, 2026 | 4.73 | 4.79 | 4.48 | 4.84 | 4.67 | 156,400 |
| January 13, 2026 | 4.71 | 4.73 | 4.42 | 4.73 | 4.64 | 191,735 |
| January 12, 2026 | 4.68 | 4.71 | 4.41 | 4.71 | 4.63 | 86,005 |
| January 09, 2026 | 4.68 | 4.7 | 4.4 | 4.73 | 4.68 | 82,541 |
