Carlyle Credit Income Fund (CCIF)
NYSE: CCIF · Real-Time Price · USD
3.250
-0.050 (-1.52%)
Mar 6, 2026, 2:20 PM EST - Market open
CCIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | 0.61% | 107,884 |
| Mar 4, 2026 | 3.34 | 3.50 | 3.27 | 3.28 | 3.28 | -4.37% | 194,586 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -2.00% | 78,220 |
| Mar 2, 2026 | 3.36 | 3.58 | 3.32 | 3.50 | 3.50 | 3.86% | 244,604 |
| Feb 27, 2026 | 3.38 | 3.42 | 3.28 | 3.37 | 3.37 | 3.06% | 312,656 |
| Feb 26, 2026 | 3.30 | 3.44 | 3.25 | 3.27 | 3.27 | -5.76% | 260,823 |
| Feb 25, 2026 | 3.40 | 3.47 | 3.32 | 3.47 | 3.47 | 2.06% | 111,401 |
| Feb 24, 2026 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -5.56% | 180,204 |
| Feb 23, 2026 | 3.56 | 3.69 | 3.52 | 3.60 | 3.60 | 2.86% | 353,829 |
| Feb 20, 2026 | 3.48 | 3.56 | 3.43 | 3.50 | 3.50 | -3.05% | 180,856 |
| Feb 19, 2026 | 3.64 | 3.67 | 3.46 | 3.61 | 3.61 | 0.28% | 683,702 |
| Feb 18, 2026 | 3.33 | 3.70 | 3.22 | 3.60 | 3.60 | 5.57% | 599,442 |
| Feb 17, 2026 | 3.47 | 3.50 | 3.22 | 3.41 | 3.41 | -12.11% | 537,065 |
| Feb 13, 2026 | 4.09 | 4.10 | 3.88 | 3.88 | 3.78 | -3.00% | 225,881 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.98 | 4.00 | 3.89 | - | 109,676 |
| Feb 11, 2026 | 4.05 | 4.10 | 3.97 | 4.00 | 3.89 | -0.99% | 148,705 |
| Feb 10, 2026 | 4.17 | 4.17 | 4.00 | 4.04 | 3.93 | -2.77% | 145,750 |
| Feb 9, 2026 | 4.18 | 4.18 | 4.06 | 4.16 | 4.04 | -0.60% | 146,572 |
| Feb 6, 2026 | 4.16 | 4.20 | 4.04 | 4.18 | 4.07 | 3.34% | 159,535 |
| Feb 5, 2026 | 4.15 | 4.16 | 3.97 | 4.05 | 3.94 | -0.61% | 97,035 |
| Feb 4, 2026 | 3.97 | 4.10 | 3.95 | 4.07 | 3.96 | 4.36% | 135,938 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.77 | 3.90 | 3.79 | -4.18% | 358,927 |
| Feb 2, 2026 | 4.52 | 4.59 | 4.03 | 4.07 | 3.96 | -9.96% | 632,082 |
| Jan 30, 2026 | 4.62 | 4.62 | 4.47 | 4.52 | 4.40 | -2.65% | 362,633 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.52 | -0.58% | 61,461 |
| Jan 28, 2026 | 4.68 | 4.72 | 4.67 | 4.67 | 4.54 | -0.21% | 88,020 |
| Jan 27, 2026 | 4.75 | 4.75 | 4.67 | 4.68 | 4.55 | -1.06% | 109,901 |
| Jan 26, 2026 | 4.78 | 4.78 | 4.66 | 4.73 | 4.60 | -0.21% | 108,566 |
| Jan 23, 2026 | 4.76 | 4.79 | 4.73 | 4.74 | 4.61 | -0.21% | 42,847 |
| Jan 22, 2026 | 4.71 | 4.80 | 4.71 | 4.75 | 4.62 | 0.42% | 49,029 |
| Jan 21, 2026 | 4.78 | 4.85 | 4.69 | 4.73 | 4.60 | -2.47% | 173,043 |
| Jan 20, 2026 | 4.84 | 4.89 | 4.76 | 4.85 | 4.72 | -2.02% | 145,951 |
| Jan 16, 2026 | 4.86 | 4.95 | 4.81 | 4.95 | 4.71 | 1.85% | 150,664 |
| Jan 15, 2026 | 4.80 | 4.88 | 4.69 | 4.86 | 4.63 | 1.46% | 115,891 |
| Jan 14, 2026 | 4.73 | 4.84 | 4.67 | 4.79 | 4.56 | 1.27% | 156,388 |
| Jan 13, 2026 | 4.71 | 4.73 | 4.64 | 4.73 | 4.50 | 0.42% | 191,735 |
| Jan 12, 2026 | 4.68 | 4.71 | 4.63 | 4.71 | 4.49 | 0.21% | 86,005 |
| Jan 9, 2026 | 4.68 | 4.73 | 4.68 | 4.70 | 4.48 | -0.21% | 82,541 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.65 | 4.71 | 4.49 | 0.43% | 100,097 |
| Jan 7, 2026 | 4.77 | 4.77 | 4.66 | 4.69 | 4.47 | -0.85% | 96,787 |
| Jan 6, 2026 | 4.76 | 4.78 | 4.68 | 4.73 | 4.50 | -0.84% | 95,238 |
| Jan 5, 2026 | 4.75 | 4.80 | 4.73 | 4.77 | 4.54 | 0.63% | 85,625 |
| Jan 2, 2026 | 4.72 | 4.75 | 4.66 | 4.74 | 4.51 | 1.07% | 103,797 |
| Dec 31, 2025 | 4.66 | 4.73 | 4.60 | 4.69 | 4.47 | 1.74% | 356,271 |
| Dec 30, 2025 | 4.58 | 4.67 | 4.56 | 4.61 | 4.39 | 0.66% | 280,909 |
| Dec 29, 2025 | 4.58 | 4.62 | 4.55 | 4.58 | 4.36 | -0.87% | 166,732 |
| Dec 26, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.40 | -0.65% | 124,535 |
| Dec 24, 2025 | 4.62 | 4.67 | 4.62 | 4.65 | 4.43 | 0.22% | 82,500 |
| Dec 23, 2025 | 4.61 | 4.67 | 4.61 | 4.64 | 4.42 | 0.43% | 132,147 |
| Dec 22, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | 4.40 | -2.12% | 328,828 |
| Dec 19, 2025 | 4.73 | 4.85 | 4.70 | 4.72 | 4.49 | -1.67% | 226,334 |
| Dec 18, 2025 | 4.76 | 4.84 | 4.67 | 4.80 | 4.57 | -1.84% | 160,045 |
| Dec 17, 2025 | 4.73 | 4.94 | 4.73 | 4.89 | 4.56 | 2.73% | 163,795 |
| Dec 16, 2025 | 4.68 | 4.78 | 4.65 | 4.76 | 4.44 | 1.71% | 111,341 |
| Dec 15, 2025 | 4.70 | 4.74 | 4.60 | 4.68 | 4.36 | -0.21% | 232,936 |
| Dec 12, 2025 | 4.75 | 4.89 | 4.67 | 4.69 | 4.37 | -2.29% | 245,832 |
| Dec 11, 2025 | 4.98 | 4.98 | 4.75 | 4.80 | 4.47 | -3.61% | 252,865 |
| Dec 10, 2025 | 4.93 | 4.99 | 4.92 | 4.98 | 4.64 | -1.78% | 145,139 |
| Dec 9, 2025 | 5.12 | 5.13 | 5.04 | 5.07 | 4.72 | -1.17% | 77,601 |
| Dec 8, 2025 | 5.19 | 5.19 | 5.09 | 5.13 | 4.78 | -0.58% | 87,997 |
| Dec 5, 2025 | 5.17 | 5.22 | 5.15 | 5.16 | 4.81 | -1.15% | 103,037 |
| Dec 4, 2025 | 5.24 | 5.27 | 5.18 | 5.22 | 4.86 | -0.19% | 57,414 |
| Dec 3, 2025 | 5.19 | 5.33 | 5.19 | 5.23 | 4.87 | - | 102,741 |
| Dec 2, 2025 | 5.21 | 5.28 | 5.15 | 5.23 | 4.87 | 0.19% | 83,988 |
| Dec 1, 2025 | 5.22 | 5.25 | 5.15 | 5.22 | 4.86 | 0.19% | 105,761 |
| Nov 28, 2025 | 5.21 | 5.22 | 5.16 | 5.21 | 4.85 | 1.56% | 61,948 |
| Nov 26, 2025 | 5.09 | 5.19 | 5.08 | 5.13 | 4.78 | 0.20% | 48,263 |
| Nov 25, 2025 | 5.06 | 5.17 | 5.05 | 5.12 | 4.77 | 0.39% | 72,392 |
| Nov 24, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 4.75 | 1.59% | 93,982 |
| Nov 21, 2025 | 4.85 | 5.05 | 4.85 | 5.02 | 4.68 | 1.83% | 86,877 |
| Nov 20, 2025 | 4.85 | 4.95 | 4.84 | 4.93 | 4.59 | 1.65% | 90,994 |
| Nov 19, 2025 | 4.78 | 4.92 | 4.69 | 4.85 | 4.52 | 1.46% | 168,500 |
| Nov 18, 2025 | 4.80 | 4.91 | 4.76 | 4.78 | 4.45 | -2.45% | 224,383 |
| Nov 17, 2025 | 5.02 | 5.06 | 4.79 | 4.90 | 4.57 | -5.04% | 231,296 |
| Nov 14, 2025 | 5.25 | 5.26 | 5.13 | 5.16 | 4.71 | -1.15% | 177,918 |
| Nov 13, 2025 | 5.18 | 5.27 | 5.18 | 5.22 | 4.77 | - | 109,163 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.17 | 5.22 | 4.77 | 0.19% | 78,284 |
| Nov 11, 2025 | 5.24 | 5.24 | 5.13 | 5.21 | 4.76 | - | 98,139 |
| Nov 10, 2025 | 5.20 | 5.23 | 5.15 | 5.21 | 4.76 | 0.77% | 98,586 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 4.72 | -0.58% | 97,658 |
| Nov 6, 2025 | 5.17 | 5.23 | 5.15 | 5.20 | 4.75 | 0.97% | 98,252 |
| Nov 5, 2025 | 5.10 | 5.17 | 5.09 | 5.15 | 4.70 | 0.98% | 59,938 |
| Nov 4, 2025 | 5.22 | 5.23 | 5.09 | 5.10 | 4.66 | -2.86% | 135,812 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 4.79 | -0.76% | 113,299 |
| Oct 31, 2025 | 5.27 | 5.35 | 5.22 | 5.29 | 4.83 | 1.54% | 184,680 |
| Oct 30, 2025 | 5.20 | 5.24 | 5.17 | 5.21 | 4.76 | -0.57% | 72,993 |
| Oct 29, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 4.78 | - | 59,797 |
| Oct 28, 2025 | 5.27 | 5.27 | 5.20 | 5.24 | 4.78 | -0.76% | 111,736 |
| Oct 27, 2025 | 5.40 | 5.43 | 5.21 | 5.28 | 4.82 | -1.86% | 186,969 |
| Oct 24, 2025 | 5.29 | 5.44 | 5.25 | 5.38 | 4.91 | 2.09% | 153,759 |
| Oct 23, 2025 | 5.25 | 5.32 | 5.25 | 5.27 | 4.81 | -0.57% | 158,132 |
| Oct 22, 2025 | 5.30 | 5.37 | 5.25 | 5.30 | 4.84 | 0.38% | 131,280 |
| Oct 21, 2025 | 5.23 | 5.37 | 5.22 | 5.28 | 4.82 | -2.04% | 263,402 |
| Oct 20, 2025 | 5.45 | 5.46 | 5.31 | 5.39 | 4.82 | 0.37% | 360,287 |
| Oct 17, 2025 | 5.40 | 5.49 | 5.31 | 5.37 | 4.81 | -0.37% | 161,059 |
| Oct 16, 2025 | 5.30 | 5.46 | 5.27 | 5.39 | 4.82 | 2.08% | 144,992 |
| Oct 15, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 4.73 | 0.19% | 61,358 |
| Oct 14, 2025 | 5.36 | 5.36 | 5.25 | 5.27 | 4.72 | 0.19% | 71,681 |
| Oct 13, 2025 | 5.28 | 5.39 | 5.25 | 5.26 | 4.71 | -0.19% | 105,140 |
| Oct 10, 2025 | 5.32 | 5.46 | 5.26 | 5.27 | 4.72 | -1.50% | 100,752 |