Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
5.16
-0.06 (-1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.17 | 5.22 | 5.15 | 5.16 | 5.16 | -1.15% | 103,033 |
| Dec 4, 2025 | 5.24 | 5.27 | 5.18 | 5.22 | 5.22 | -0.19% | 57,114 |
| Dec 3, 2025 | 5.19 | 5.33 | 5.19 | 5.23 | 5.23 | - | 102,736 |
| Dec 2, 2025 | 5.21 | 5.28 | 5.15 | 5.23 | 5.23 | 0.19% | 83,988 |
| Dec 1, 2025 | 5.22 | 5.25 | 5.15 | 5.22 | 5.22 | 0.19% | 105,761 |
| Nov 28, 2025 | 5.21 | 5.22 | 5.16 | 5.21 | 5.21 | 1.56% | 61,948 |
| Nov 26, 2025 | 5.09 | 5.19 | 5.08 | 5.13 | 5.13 | 0.20% | 48,263 |
| Nov 25, 2025 | 5.06 | 5.17 | 5.05 | 5.12 | 5.12 | 0.39% | 72,362 |
| Nov 24, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 5.10 | 1.59% | 93,982 |
| Nov 21, 2025 | 4.85 | 5.05 | 4.85 | 5.02 | 5.02 | 1.83% | 86,866 |
| Nov 20, 2025 | 4.85 | 4.95 | 4.84 | 4.93 | 4.93 | 1.65% | 90,994 |
| Nov 19, 2025 | 4.78 | 4.92 | 4.69 | 4.85 | 4.85 | 1.46% | 168,500 |
| Nov 18, 2025 | 4.80 | 4.91 | 4.76 | 4.78 | 4.78 | -2.45% | 224,383 |
| Nov 17, 2025 | 5.02 | 5.06 | 4.79 | 4.90 | 4.90 | -5.04% | 231,296 |
| Nov 14, 2025 | 5.25 | 5.26 | 5.13 | 5.16 | 5.06 | -1.15% | 177,918 |
| Nov 13, 2025 | 5.18 | 5.27 | 5.18 | 5.22 | 5.11 | - | 109,163 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.17 | 5.22 | 5.11 | 0.19% | 78,284 |
| Nov 11, 2025 | 5.24 | 5.24 | 5.13 | 5.21 | 5.10 | - | 98,139 |
| Nov 10, 2025 | 5.20 | 5.23 | 5.15 | 5.21 | 5.10 | 0.77% | 98,586 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 5.06 | -0.58% | 97,658 |
| Nov 6, 2025 | 5.17 | 5.23 | 5.15 | 5.20 | 5.09 | 0.97% | 98,252 |
| Nov 5, 2025 | 5.10 | 5.17 | 5.09 | 5.15 | 5.05 | 0.98% | 59,938 |
| Nov 4, 2025 | 5.22 | 5.23 | 5.09 | 5.10 | 5.00 | -2.86% | 135,812 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.14 | -0.76% | 113,299 |
| Oct 31, 2025 | 5.27 | 5.35 | 5.22 | 5.29 | 5.18 | 1.54% | 184,680 |
| Oct 30, 2025 | 5.20 | 5.24 | 5.17 | 5.21 | 5.10 | -0.57% | 72,993 |
| Oct 29, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 5.13 | - | 59,797 |
| Oct 28, 2025 | 5.27 | 5.27 | 5.20 | 5.24 | 5.13 | -0.76% | 111,736 |
| Oct 27, 2025 | 5.40 | 5.43 | 5.21 | 5.28 | 5.17 | -1.86% | 186,969 |
| Oct 24, 2025 | 5.29 | 5.44 | 5.25 | 5.38 | 5.27 | 2.09% | 153,759 |
| Oct 23, 2025 | 5.25 | 5.32 | 5.25 | 5.27 | 5.16 | -0.57% | 158,132 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.25 | 5.30 | 5.19 | 0.38% | 131,280 |
| Oct 21, 2025 | 5.23 | 5.37 | 5.22 | 5.28 | 5.17 | -2.04% | 263,402 |
| Oct 20, 2025 | 5.45 | 5.46 | 5.31 | 5.39 | 5.18 | 0.37% | 360,287 |
| Oct 17, 2025 | 5.40 | 5.49 | 5.31 | 5.37 | 5.16 | -0.37% | 161,059 |
| Oct 16, 2025 | 5.30 | 5.46 | 5.27 | 5.39 | 5.18 | 2.08% | 144,992 |
| Oct 15, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 5.07 | 0.19% | 61,358 |
| Oct 14, 2025 | 5.36 | 5.36 | 5.25 | 5.27 | 5.06 | 0.19% | 71,681 |
| Oct 13, 2025 | 5.28 | 5.39 | 5.25 | 5.26 | 5.05 | -0.19% | 105,140 |
| Oct 10, 2025 | 5.32 | 5.46 | 5.26 | 5.27 | 5.06 | -1.50% | 100,752 |
| Oct 9, 2025 | 5.45 | 5.48 | 5.32 | 5.35 | 5.14 | -0.93% | 100,759 |
| Oct 8, 2025 | 5.58 | 5.58 | 5.26 | 5.40 | 5.19 | -2.35% | 303,753 |
| Oct 7, 2025 | 5.66 | 5.67 | 5.50 | 5.53 | 5.31 | -1.95% | 112,601 |
| Oct 6, 2025 | 5.69 | 5.73 | 5.57 | 5.64 | 5.42 | -1.57% | 119,128 |
| Oct 3, 2025 | 5.73 | 5.76 | 5.68 | 5.73 | 5.50 | 0.53% | 62,681 |
| Oct 2, 2025 | 5.75 | 5.82 | 5.67 | 5.70 | 5.48 | -0.70% | 106,022 |
| Oct 1, 2025 | 5.82 | 5.82 | 5.70 | 5.74 | 5.51 | -1.37% | 103,669 |
| Sep 30, 2025 | 5.74 | 5.95 | 5.63 | 5.82 | 5.59 | 1.75% | 220,773 |
| Sep 29, 2025 | 5.73 | 5.74 | 5.65 | 5.72 | 5.49 | -0.17% | 202,734 |
| Sep 26, 2025 | 5.75 | 5.75 | 5.69 | 5.73 | 5.50 | -0.35% | 112,314 |