Skip to main content
Carlyle Credit Income Fund (CCIA)
25.14
+0.03 (0.12%)
Inactive · Last trade price on Oct 31, 2025

CCIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.2025.2025.1025.1425.140.12%4,371
Oct 30, 202525.0825.1125.0625.1125.110.32%18,911
Oct 29, 202525.0925.0925.0325.0325.03-0.24%6,672
Oct 28, 202525.0925.0925.0425.0925.090.16%20,229
Oct 27, 202525.0325.0925.0025.0525.050.04%34,215
Oct 24, 202525.0325.0625.0125.0425.040.06%15,323
Oct 23, 202525.0425.0825.0125.0325.03-0.02%25,427
Oct 22, 202524.9925.0424.9625.0325.030.22%13,851
Oct 21, 202525.0025.0124.9624.9824.98-0.72%11,542
Oct 20, 202525.1725.1725.1525.1624.97-0.05%10,004
Oct 17, 202525.1525.1825.1525.1724.990.04%4,298
Oct 16, 202525.1725.1725.1425.1624.980.08%6,546
Oct 15, 202525.1625.1625.1325.1424.960.04%3,391
Oct 14, 202525.1225.1725.1225.1324.95-4,467
Oct 13, 202525.1525.1825.1225.1324.950.05%14,974
Oct 10, 202525.1625.2525.1125.1224.94-0.21%26,045
Oct 9, 202525.1225.1825.1025.1724.990.12%11,814
Oct 8, 202525.1725.2025.1225.1424.96-0.22%19,080
Oct 7, 202525.3025.3325.1825.2025.01-0.26%16,206
Oct 6, 202525.3425.4025.2625.2625.08-0.72%16,823
Oct 3, 202525.4025.4525.4025.4525.260.18%3,293
Oct 2, 202525.4125.4525.4025.4025.22-0.04%2,807
Oct 1, 202525.3725.4225.3525.4125.230.63%7,656
Sep 30, 202525.2525.3025.2225.2525.07-0.28%11,359
Sep 29, 202525.3025.3925.2625.3225.14-0.22%3,628
Sep 26, 202525.3025.3825.3025.3825.190.34%1,387
Sep 25, 202525.3525.3725.1425.2925.11-0.63%14,569
Sep 24, 202525.4725.5225.3625.4525.27-0.04%10,978
Sep 23, 202525.4625.4625.4025.4625.28-0.16%2,984
Sep 22, 202525.5025.5025.4525.5025.32-2,591
Sep 19, 202525.4925.5025.4125.5025.320.20%1,880
Sep 18, 202525.3625.4525.3625.4525.27-0.20%2,473
Sep 17, 202525.4825.5025.4725.5025.130.08%6,801
Sep 16, 202525.5025.5025.4425.4825.120.04%8,372
Sep 15, 202525.4825.4825.4625.4725.11-0.06%2,470
Sep 12, 202525.4825.4925.4525.4925.120.02%6,361
Sep 11, 202525.4625.4825.4425.4825.120.20%3,855
Sep 10, 202525.4425.4625.4225.4325.070.04%1,844
Sep 9, 202525.4425.4625.4125.4225.06-0.04%6,777
Sep 8, 202525.4425.4525.4125.4325.070.02%3,367
Sep 5, 202525.4125.4425.4125.4325.06-0.10%2,827
Sep 4, 202525.4025.4525.4025.4525.09-0.04%1,984
Sep 3, 202525.4125.4825.4125.4625.100.06%7,784
Sep 2, 202525.4325.4525.4325.4525.08-0.35%2,451
Aug 29, 202525.5125.5425.5125.5425.170.26%1,310
Aug 28, 202525.4525.4725.4025.4725.110.04%3,919
Aug 27, 202525.4525.4625.4125.4625.10-0.16%9,709
Aug 26, 202525.4525.5025.4025.5025.130.12%10,959
Aug 25, 202525.5025.5025.4325.4725.11-0.12%15,304
Aug 22, 202525.5025.5025.4325.5025.130.20%5,116
Aug 21, 202525.4725.5025.4525.4525.09-4,150
Aug 20, 202525.5025.5025.3525.4525.090.04%13,633
Aug 19, 202525.3725.4425.3725.4425.08-0.12%2,816
Aug 18, 202525.4325.4925.4025.4724.93-14,261
Aug 15, 202525.5025.5025.4125.4724.930.10%19,889
Aug 14, 202525.3425.4925.3425.4524.900.02%3,689
Aug 13, 202525.5025.5025.4025.4424.90-0.24%7,319
Aug 12, 202525.5525.5525.4525.5024.95-0.45%10,836
Aug 11, 202525.5125.6125.4325.6125.070.29%3,672
Aug 8, 202525.7025.7425.3725.5424.99-0.62%10,017
Aug 7, 202525.7925.7925.6125.7025.15-0.37%4,528
Aug 6, 202525.8025.8025.8025.8025.240.65%473
Aug 5, 202525.7525.7525.5825.6325.08-0.47%4,151
Aug 4, 202525.6925.7825.6525.7525.200.20%1,956
Aug 1, 202525.6725.7025.5925.7025.15-0.31%5,985
Jul 31, 202525.7525.7825.7525.7825.230.12%12,951
Jul 30, 202525.7525.7525.7525.7525.20-1,975
Jul 29, 202525.7825.7825.6925.7525.200.06%1,962
Jul 28, 202525.7825.7825.7325.7425.18-0.06%2,076
Jul 25, 202525.7825.7825.7225.7525.20-0.12%1,111
Jul 24, 202525.7025.7825.7025.7825.230.08%2,476
Jul 23, 202525.7025.7825.7025.7625.210.29%1,560
Jul 22, 202525.7025.7825.6825.6925.14-0.19%2,511
Jul 21, 202525.5325.7425.5325.7425.18-0.17%1,572
Jul 18, 202525.7825.7825.6925.7825.05-2,254
Jul 17, 202525.6525.7825.6025.7825.050.08%3,828
Jul 16, 202525.6225.7625.6125.7625.030.08%4,765
Jul 15, 202525.7525.7525.7425.7425.01-0.16%1,185
Jul 14, 202525.7925.8125.6025.7825.050.16%3,176
Jul 11, 202525.6925.7525.6125.7425.010.12%10,762
Jul 10, 202525.7025.7125.6325.7124.980.04%10,944
Jul 9, 202525.6325.7125.6325.7024.970.16%9,371
Jul 8, 202525.6525.6625.6525.6624.93-0.04%1,326
Jul 7, 202525.6625.6825.6625.6724.940.27%1,218
Jul 3, 202525.7125.7125.6025.6024.88-0.39%2,025
Jul 2, 202525.6025.7025.5825.7024.970.19%6,653
Jul 1, 202525.6025.6525.5525.6524.920.16%2,958
Jun 30, 202525.6525.6525.6125.6124.89-0.15%1,702
Jun 27, 202525.5125.6525.5125.6524.920.41%1,462
Jun 26, 202525.4725.6025.4725.5524.82-0.21%3,334
Jun 25, 202525.4025.6425.3825.6024.880.43%12,298
Jun 24, 202525.5725.6025.4325.4924.77-0.36%7,234
Jun 23, 202525.5925.6025.4525.5824.860.36%2,013
Jun 20, 202525.4425.4925.4025.4924.77-0.13%1,451
Jun 18, 202525.6025.6325.4025.5224.80-0.34%8,172
Jun 17, 202525.6625.6625.6025.6124.89-0.16%1,028
Jun 16, 202525.6525.6925.6425.6524.750.20%9,980
Jun 13, 202525.6425.6525.6025.6024.70-0.17%4,000
Jun 12, 202525.6025.6425.6025.6424.74-0.03%362
Jun 11, 202525.6225.6525.4725.6524.750.57%3,005