Carlyle Credit Income Fund (CCIA)
NYSE: CCIA · Real-Time Price · USD · Preferred Stock
25.58
+0.07 (0.27%)
May 14, 2025, 2:26 PM - Market open
CCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 25.51 | 25.51 | 25.51 | 25.58 | - | 0.27% | 162 |
| May 13, 2025 | 25.45 | 25.58 | 25.45 | 25.51 | 25.51 | 0.04% | 4,232 |
| May 12, 2025 | 25.54 | 25.54 | 25.42 | 25.50 | 25.50 | - | 4,495 |
| May 9, 2025 | 25.50 | 25.54 | 25.45 | 25.50 | 25.50 | - | 4,010 |
| May 8, 2025 | 25.49 | 25.54 | 25.48 | 25.50 | 25.50 | 0.32% | 23,638 |
| May 7, 2025 | 25.48 | 25.50 | 25.42 | 25.42 | 25.42 | -0.24% | 14,789 |
| May 6, 2025 | 25.49 | 25.49 | 25.42 | 25.48 | 25.48 | -0.19% | 6,671 |
| May 5, 2025 | 25.49 | 25.59 | 25.47 | 25.53 | 25.53 | 0.33% | 12,743 |
| May 2, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.06% | 616 |
| May 1, 2025 | 25.45 | 25.48 | 25.45 | 25.46 | 25.46 | 0.24% | 13,539 |
| Apr 30, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | -0.20% | 1,661 |
| Apr 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.08% | 1,602 |
| Apr 28, 2025 | 25.48 | 25.48 | 25.38 | 25.43 | 25.43 | -0.08% | 717 |
| Apr 25, 2025 | 25.37 | 25.45 | 25.37 | 25.45 | 25.45 | 0.08% | 3,326 |
| Apr 24, 2025 | 25.43 | 25.44 | 25.36 | 25.43 | 25.43 | -0.27% | 3,474 |
| Apr 23, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.39% | 1,503 |
| Apr 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | 943 |
| Apr 21, 2025 | 25.31 | 25.45 | 25.25 | 25.45 | 25.45 | 0.48% | 5,554 |
| Apr 17, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 25.33 | -0.67% | 1,618 |
| Apr 16, 2025 | 25.53 | 25.55 | 25.37 | 25.50 | 25.32 | 0.02% | 4,607 |
| Apr 15, 2025 | 25.48 | 25.58 | 25.37 | 25.50 | 25.31 | -0.16% | 2,582 |
| Apr 14, 2025 | 25.58 | 25.58 | 25.37 | 25.54 | 25.36 | 0.57% | 4,063 |
| Apr 11, 2025 | 25.55 | 25.55 | 25.32 | 25.39 | 25.21 | 0.27% | 1,969 |
| Apr 10, 2025 | 25.44 | 25.44 | 25.31 | 25.33 | 25.14 | -0.88% | 3,269 |
| Apr 9, 2025 | 25.32 | 25.55 | 25.32 | 25.55 | 25.37 | 0.71% | 10,005 |
| Apr 8, 2025 | 25.40 | 25.48 | 25.37 | 25.37 | 25.19 | 0.28% | 997 |
| Apr 7, 2025 | 25.13 | 25.33 | 25.00 | 25.30 | 25.12 | 0.52% | 42,309 |
| Apr 4, 2025 | 25.62 | 25.71 | 25.15 | 25.17 | 24.99 | -1.79% | 7,856 |
| Apr 3, 2025 | 25.65 | 25.81 | 25.62 | 25.63 | 25.45 | -0.66% | 6,556 |
| Apr 2, 2025 | 25.79 | 25.81 | 25.66 | 25.80 | 25.62 | - | 5,323 |
| Apr 1, 2025 | 25.78 | 25.80 | 25.61 | 25.80 | 25.62 | 0.16% | 4,285 |
| Mar 31, 2025 | 25.74 | 25.80 | 25.73 | 25.76 | 25.58 | 0.43% | 7,099 |
| Mar 28, 2025 | 25.65 | 25.65 | 25.61 | 25.65 | 25.47 | -0.23% | 1,046 |
| Mar 27, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.53 | -0.04% | 886 |
| Mar 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.54 | - | 222 |
| Mar 25, 2025 | 25.82 | 25.82 | 25.67 | 25.72 | 25.54 | -0.38% | 988 |
| Mar 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.63 | - | 244 |
| Mar 21, 2025 | 25.82 | 25.82 | 25.71 | 25.82 | 25.63 | 0.23% | 1,120 |
| Mar 20, 2025 | 25.82 | 25.82 | 25.75 | 25.76 | 25.58 | -0.35% | 2,702 |
| Mar 19, 2025 | 25.73 | 25.85 | 25.73 | 25.85 | 25.66 | 0.21% | 2,785 |
| Mar 18, 2025 | 25.75 | 25.87 | 25.70 | 25.80 | 25.43 | 0.10% | 7,206 |
| Mar 17, 2025 | 25.90 | 25.90 | 25.72 | 25.77 | 25.41 | -0.39% | 3,909 |
| Mar 14, 2025 | 25.90 | 25.90 | 25.80 | 25.87 | 25.51 | 0.04% | 3,177 |
| Mar 13, 2025 | 25.89 | 25.89 | 25.70 | 25.86 | 25.50 | 0.04% | 1,700 |
| Mar 12, 2025 | 25.62 | 25.88 | 25.62 | 25.85 | 25.49 | -0.02% | 3,039 |
| Mar 11, 2025 | 25.80 | 25.89 | 25.61 | 25.86 | 25.49 | 0.45% | 6,733 |
| Mar 10, 2025 | 25.71 | 25.82 | 25.71 | 25.74 | 25.38 | -0.35% | 1,904 |
| Mar 7, 2025 | 25.83 | 25.94 | 25.71 | 25.83 | 25.47 | 0.40% | 1,833 |
| Mar 6, 2025 | 25.69 | 25.73 | 25.69 | 25.73 | 25.37 | -0.55% | 433 |
| Mar 5, 2025 | 26.00 | 26.00 | 25.70 | 25.87 | 25.51 | 0.84% | 1,116 |