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 |
| Sep 25, 2025 | 5.67 | 5.75 | 5.67 | 5.75 | 5.52 | 0.35% | 70,175 |
| Sep 24, 2025 | 5.67 | 5.75 | 5.67 | 5.73 | 5.50 | 0.70% | 120,901 |
| Sep 23, 2025 | 5.68 | 5.75 | 5.67 | 5.69 | 5.47 | 0.18% | 133,515 |
| Sep 22, 2025 | 5.65 | 5.75 | 5.64 | 5.68 | 5.46 | -0.70% | 198,690 |
| Sep 19, 2025 | 5.61 | 5.73 | 5.61 | 5.72 | 5.49 | 1.24% | 58,074 |
| Sep 18, 2025 | 5.62 | 5.70 | 5.62 | 5.65 | 5.43 | -3.09% | 64,024 |
| Sep 17, 2025 | 5.88 | 5.88 | 5.75 | 5.83 | 5.50 | - | 210,804 |
| Sep 16, 2025 | 5.90 | 5.91 | 5.79 | 5.83 | 5.50 | 0.52% | 145,338 |
| Sep 15, 2025 | 5.73 | 5.82 | 5.65 | 5.80 | 5.47 | 1.05% | 203,247 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.70 | 5.74 | 5.41 | -0.52% | 100,972 |
| Sep 11, 2025 | 5.77 | 5.78 | 5.71 | 5.77 | 5.44 | 0.17% | 78,426 |
| Sep 10, 2025 | 5.60 | 5.76 | 5.57 | 5.76 | 5.43 | 3.23% | 154,706 |
| Sep 9, 2025 | 5.65 | 5.67 | 5.47 | 5.58 | 5.26 | -1.06% | 237,975 |
| Sep 8, 2025 | 5.67 | 5.67 | 5.58 | 5.64 | 5.32 | -0.18% | 174,349 |
| Sep 5, 2025 | 5.68 | 5.70 | 5.62 | 5.65 | 5.33 | 0.53% | 104,672 |
| Sep 4, 2025 | 5.68 | 5.74 | 5.62 | 5.62 | 5.30 | -1.75% | 191,951 |
| Sep 3, 2025 | 5.76 | 5.80 | 5.70 | 5.72 | 5.40 | 0.70% | 100,232 |
| Sep 2, 2025 | 5.75 | 5.79 | 5.60 | 5.68 | 5.36 | -1.05% | 163,923 |
| Aug 29, 2025 | 5.78 | 5.86 | 5.72 | 5.74 | 5.41 | -0.52% | 464,716 |
| Aug 28, 2025 | 5.75 | 5.77 | 5.72 | 5.77 | 5.44 | 0.52% | 59,575 |
| Aug 27, 2025 | 5.75 | 5.77 | 5.72 | 5.74 | 5.41 | - | 96,037 |
| Aug 26, 2025 | 5.70 | 5.74 | 5.66 | 5.74 | 5.41 | 0.88% | 66,349 |
| Aug 25, 2025 | 5.63 | 5.70 | 5.61 | 5.69 | 5.37 | 1.07% | 176,996 |
| Aug 22, 2025 | 5.69 | 5.69 | 5.60 | 5.63 | 5.31 | - | 117,579 |
| Aug 21, 2025 | 5.57 | 5.63 | 5.50 | 5.63 | 5.31 | 2.18% | 193,200 |
| Aug 20, 2025 | 5.63 | 5.68 | 5.40 | 5.51 | 5.20 | -1.08% | 291,419 |
| Aug 19, 2025 | 5.58 | 5.63 | 5.50 | 5.57 | 5.25 | -3.13% | 324,487 |
| Aug 18, 2025 | 5.73 | 5.77 | 5.71 | 5.75 | 5.32 | 0.70% | 231,098 |
| Aug 15, 2025 | 5.70 | 5.73 | 5.65 | 5.71 | 5.29 | 0.62% | 166,052 |
| Aug 14, 2025 | 5.65 | 5.69 | 5.61 | 5.68 | 5.26 | 0.27% | 127,581 |
| Aug 13, 2025 | 5.59 | 5.69 | 5.57 | 5.66 | 5.24 | 1.98% | 201,770 |
| Aug 12, 2025 | 5.46 | 5.62 | 5.36 | 5.55 | 5.14 | 2.59% | 512,427 |
| Aug 11, 2025 | 5.40 | 5.50 | 5.36 | 5.41 | 5.01 | 1.31% | 351,451 |
| Aug 8, 2025 | 5.29 | 5.35 | 5.23 | 5.34 | 4.95 | 0.95% | 165,989 |
| Aug 7, 2025 | 5.48 | 5.49 | 5.09 | 5.29 | 4.90 | -3.17% | 502,243 |
| Aug 6, 2025 | 5.53 | 5.54 | 5.46 | 5.46 | 5.06 | -1.21% | 200,955 |
| Aug 5, 2025 | 5.54 | 5.59 | 5.48 | 5.53 | 5.12 | -0.72% | 151,997 |
| Aug 4, 2025 | 5.52 | 5.57 | 5.49 | 5.57 | 5.16 | 0.54% | 126,897 |
| Aug 1, 2025 | 5.65 | 5.67 | 5.51 | 5.54 | 5.13 | -1.60% | 154,390 |
| Jul 31, 2025 | 5.65 | 5.73 | 5.62 | 5.63 | 5.21 | -0.35% | 120,904 |
| Jul 30, 2025 | 5.63 | 5.69 | 5.58 | 5.65 | 5.23 | 0.71% | 121,078 |
| Jul 29, 2025 | 5.61 | 5.67 | 5.54 | 5.61 | 5.20 | -0.88% | 191,152 |
| Jul 28, 2025 | 5.70 | 5.76 | 5.51 | 5.66 | 5.24 | -0.53% | 401,117 |
| Jul 25, 2025 | 5.60 | 5.70 | 5.55 | 5.69 | 5.27 | 1.79% | 202,745 |
| Jul 24, 2025 | 5.75 | 5.77 | 5.52 | 5.59 | 5.18 | -3.12% | 518,327 |
| Jul 23, 2025 | 6.13 | 6.13 | 5.70 | 5.77 | 5.34 | -5.83% | 517,278 |
| Jul 22, 2025 | 6.18 | 6.25 | 6.10 | 6.13 | 5.67 | -0.86% | 148,237 |
| Jul 21, 2025 | 6.31 | 6.36 | 6.17 | 6.18 | 5.72 | -4.78% | 248,274 |
| Jul 18, 2025 | 6.53 | 6.53 | 6.46 | 6.49 | 5.91 | - | 113,280 |
| Jul 17, 2025 | 6.45 | 6.58 | 6.42 | 6.49 | 5.91 | 1.09% | 146,413 |