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 $751.53 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $516.88, while $1000 invested 1 year ago would be worth $493.95. This corresponds to total returns of -24.85%, -48.31%, -50.6%, respectively, with annualized returns of -3.81%, -12.36%, -50.6%.

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
October 02, 2026	2.47	2.45	2.45	2.47	2.4	142,160
October 01, 2026	2.41	2.4	2.4	2.42	2.3	237,417
September 30, 2026	2.43	2.43	2.43	2.48	2.42	177,809
September 29, 2026	2.38	2.4	2.4	2.46	2.37	90,361
September 28, 2026	2.44	2.39	2.39	2.44	2.39	52,546
September 25, 2026	2.23	2.42	2.42	2.45	2.2	323,680
September 24, 2026	2.28	2.24	2.24	2.31	2.22	175,942
September 23, 2026	2.37	2.33	2.33	2.42	2.3	100,492
September 22, 2026	2.48	2.43	2.43	2.48	2.41	97,759
September 21, 2026	2.47	2.45	2.45	2.47	2.42	115,465
September 18, 2026	2.48	2.49	2.49	2.51	2.43	84,928
September 17, 2026	2.62	2.48	2.48	2.62	2.48	284,876
September 16, 2026	2.48	2.51	2.51	2.51	2.42	145,912
September 15, 2026	2.5	2.48	2.48	2.55	2.46	82,692
September 11, 2026	2.63	2.55	2.55	2.64	2.55	140,650
September 10, 2026	2.62	2.6	2.6	2.65	2.59	153,961
September 09, 2026	2.68	2.67	2.67	2.72	2.67	109,588
September 08, 2026	2.74	2.69	2.69	2.75	2.68	121,299
September 04, 2026	2.75	2.71	2.71	2.75	2.69	99,971
September 03, 2026	2.71	2.71	2.71	2.77	2.69	0
September 02, 2026	2.74	2.7	2.7	2.79	2.67	56,326
September 01, 2026	2.74	2.68	2.68	2.78	2.66	75,897
August 31, 2026	2.73	2.69	2.69	2.78	2.68	197,016
August 28, 2026	2.72	2.69	2.69	2.74	2.66	75,267
August 27, 2026	2.76	2.7	2.7	2.76	2.66	89,071
August 26, 2026	2.68	2.66	2.66	2.7	2.66	67,123
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