Skip to main content
Carlyle Credit Income Fund (CCIA)
NYSE: CCIA · Real-Time Price · USD · Preferred Stock
25.45
0.00 (0.02%)
Aug 14, 2025, 4:00 PM - Market closed

CCIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.3425.4925.3425.4525.450.02%3,689
Aug 13, 202525.5025.5025.4025.4425.44-0.24%7,319
Aug 12, 202525.5525.5525.4525.5025.50-0.45%10,836
Aug 11, 202525.5125.6125.4325.6125.610.29%3,672
Aug 8, 202525.7025.7425.3725.5425.54-0.62%10,017
Aug 7, 202525.7925.7925.6125.7025.70-0.37%4,528
Aug 6, 202525.8025.8025.8025.8025.800.65%473
Aug 5, 202525.7525.7525.5825.6325.63-0.47%4,151
Aug 4, 202525.6925.7825.6525.7525.750.20%1,956
Aug 1, 202525.6725.7025.5925.7025.70-0.31%5,985
Jul 31, 202525.7525.7825.7525.7825.780.12%12,951
Jul 30, 202525.7525.7525.7525.7525.75-1,975
Jul 29, 202525.7825.7825.6925.7525.750.06%1,962
Jul 28, 202525.7825.7825.7325.7425.74-0.06%2,076
Jul 25, 202525.7825.7825.7225.7525.75-0.12%1,111
Jul 24, 202525.7025.7825.7025.7825.780.08%2,476
Jul 23, 202525.7025.7825.7025.7625.760.29%1,560
Jul 22, 202525.7025.7825.6825.6925.69-0.19%2,511
Jul 21, 202525.5325.7425.5325.7425.74-0.17%1,572
Jul 18, 202525.7825.7825.6925.7825.60-2,254
Jul 17, 202525.6525.7825.6025.7825.600.08%3,828
Jul 16, 202525.6225.7625.6125.7625.580.08%4,765
Jul 15, 202525.7525.7525.7425.7425.56-0.16%1,185
Jul 14, 202525.7925.8125.6025.7825.600.16%3,176
Jul 11, 202525.6925.7525.6125.7425.560.12%10,762
Jul 10, 202525.7025.7125.6325.7125.530.04%10,944
Jul 9, 202525.6325.7125.6325.7025.520.16%9,371
Jul 8, 202525.6525.6625.6525.6625.48-0.04%1,326
Jul 7, 202525.6625.6825.6625.6725.490.27%1,218
Jul 3, 202525.7125.7125.6025.6025.42-0.39%2,025
Jul 2, 202525.6025.7025.5825.7025.520.19%6,653
Jul 1, 202525.6025.6525.5525.6525.470.16%2,958
Jun 30, 202525.6525.6525.6125.6125.43-0.15%1,702
Jun 27, 202525.5125.6525.5125.6525.470.41%1,462
Jun 26, 202525.4725.6025.4725.5525.36-0.21%3,334
Jun 25, 202525.4025.6425.3825.6025.420.43%12,298
Jun 24, 202525.5725.6025.4325.4925.31-0.36%7,234
Jun 23, 202525.5925.6025.4525.5825.400.36%2,013
Jun 20, 202525.4425.4925.4025.4925.31-0.13%1,451
Jun 18, 202525.6025.6325.4025.5225.34-0.34%8,172
Jun 17, 202525.6625.6625.6025.6125.43-0.16%1,028
Jun 16, 202525.6525.6925.6425.6525.290.20%9,980
Jun 13, 202525.6425.6525.6025.6025.24-0.17%4,000
Jun 12, 202525.6025.6425.6025.6425.28-0.03%362
Jun 11, 202525.6225.6525.4725.6525.290.57%3,005
Jun 10, 202525.4925.5125.4825.5125.15-0.16%1,862
Jun 9, 202525.4625.5825.4625.5525.19-0.05%2,000
Jun 6, 202525.6325.6325.5325.5625.200.47%1,307
Jun 5, 202525.5825.5825.4225.4425.08-0.82%3,953
Jun 4, 202525.6525.6525.6525.6525.290.20%1,663