NYSE:CCIF Stock Quote
6.9600
+0.00 (0.00%)
Carlyle Credit Income Fund Shares of Beneficial Interest is a stock that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 6.77 | 6.96 | 6.56 | 6.96 | 360,347 | 6.96 |
| 3/31/2025 | 6.94 | 6.97 | 6.70 | 6.76 | 357,868 | 6.76 |
| 3/28/2025 | 7.22 | 7.22 | 6.94 | 6.98 | 284,005 | 6.98 |
| 3/27/2025 | 7.30 | 7.34 | 7.23 | 7.24 | 71,917 | 7.24 |
| 3/26/2025 | 7.40 | 7.40 | 7.26 | 7.26 | 82,076 | 7.26 |
| 3/25/2025 | 7.40 | 7.40 | 7.32 | 7.37 | 66,179 | 7.37 |
| 3/24/2025 | 7.37 | 7.40 | 7.33 | 7.37 | 82,399 | 7.37 |
| 3/21/2025 | 7.32 | 7.34 | 7.28 | 7.33 | 82,958 | 7.33 |
| 3/20/2025 | 7.31 | 7.41 | 7.19 | 7.31 | 219,799 | 7.31 |
| 3/19/2025 | 7.54 | 7.61 | 7.30 | 7.39 | 304,691 | 7.39 |
| 3/18/2025 | 7.80 | 7.80 | 7.62 | 7.63 | 290,806 | 7.53 |
| 3/17/2025 | 7.90 | 7.90 | 7.76 | 7.77 | 176,808 | 7.66 |
| 3/14/2025 | 7.65 | 7.85 | 7.62 | 7.78 | 106,922 | 7.67 |
| 3/13/2025 | 7.63 | 7.70 | 7.62 | 7.68 | 91,020 | 7.57 |
| 3/12/2025 | 7.65 | 7.66 | 7.57 | 7.66 | 140,054 | 7.55 |
| 3/11/2025 | 7.63 | 7.63 | 7.54 | 7.60 | 166,255 | 7.50 |
| 3/10/2025 | 7.60 | 7.64 | 7.60 | 7.63 | 159,707 | 7.53 |
| 3/07/2025 | 7.65 | 7.70 | 7.57 | 7.63 | 142,099 | 7.53 |
| 3/06/2025 | 7.65 | 7.66 | 7.63 | 7.65 | 139,255 | 7.54 |
| 3/05/2025 | 7.67 | 7.68 | 7.63 | 7.65 | 86,513 | 7.54 |
| 3/04/2025 | 7.66 | 7.70 | 7.62 | 7.65 | 148,649 | 7.54 |
| 3/03/2025 | 7.72 | 7.72 | 7.65 | 7.70 | 147,129 | 7.59 |
| 2/28/2025 | 7.61 | 7.72 | 7.60 | 7.72 | 201,971 | 7.61 |
| 2/27/2025 | 7.65 | 7.72 | 7.56 | 7.62 | 241,014 | 7.52 |
| 2/26/2025 | 7.68 | 7.68 | 7.59 | 7.65 | 94,478 | 7.54 |
| 2/25/2025 | 7.69 | 7.69 | 7.54 | 7.64 | 157,035 | 7.53 |
| 2/24/2025 | 7.74 | 7.75 | 7.62 | 7.66 | 141,023 | 7.55 |
| 2/21/2025 | 7.75 | 7.79 | 7.67 | 7.70 | 86,516 | 7.59 |
| 2/20/2025 | 7.74 | 7.79 | 7.73 | 7.75 | 78,024 | 7.64 |
| 2/19/2025 | 7.69 | 7.74 | 7.68 | 7.74 | 166,364 | 7.63 |
| 2/18/2025 | 7.82 | 7.82 | 7.68 | 7.74 | 216,756 | 7.63 |
| 2/14/2025 | 7.78 | 7.89 | 7.74 | 7.88 | 129,906 | 7.67 |
| 2/13/2025 | 7.82 | 7.82 | 7.71 | 7.76 | 100,858 | 7.55 |
| 2/12/2025 | 7.72 | 7.72 | 7.69 | 7.72 | 117,143 | 7.51 |
| 2/11/2025 | 7.73 | 7.73 | 7.70 | 7.71 | 116,723 | 7.50 |
| 2/10/2025 | 7.75 | 7.75 | 7.69 | 7.71 | 254,875 | 7.50 |
| 2/07/2025 | 7.74 | 7.77 | 7.68 | 7.72 | 364,086 | 7.51 |
| 2/06/2025 | 7.80 | 7.83 | 7.72 | 7.74 | 129,108 | 7.53 |
| 2/05/2025 | 7.77 | 7.80 | 7.75 | 7.78 | 80,883 | 7.57 |
| 2/04/2025 | 7.79 | 7.79 | 7.74 | 7.77 | 118,759 | 7.56 |
| 2/03/2025 | 7.80 | 7.80 | 7.74 | 7.75 | 134,363 | 7.54 |
| 1/31/2025 | 7.82 | 7.86 | 7.82 | 7.83 | 158,338 | 7.62 |
| 1/30/2025 | 7.80 | 7.85 | 7.80 | 7.84 | 96,424 | 7.63 |
| 1/29/2025 | 7.84 | 7.84 | 7.76 | 7.82 | 45,854 | 7.61 |
| 1/28/2025 | 7.82 | 7.82 | 7.72 | 7.81 | 85,530 | 7.60 |
| 1/27/2025 | 7.76 | 7.77 | 7.71 | 7.77 | 102,526 | 7.56 |
| 1/24/2025 | 7.72 | 7.77 | 7.71 | 7.76 | 87,813 | 7.55 |
| 1/23/2025 | 7.72 | 7.75 | 7.65 | 7.66 | 83,546 | 7.45 |
| 1/22/2025 | 7.79 | 7.79 | 7.66 | 7.71 | 249,145 | 7.50 |
| 1/21/2025 | 7.85 | 7.85 | 7.75 | 7.77 | 149,874 | 7.56 |
| 1/17/2025 | 7.95 | 7.95 | 7.82 | 7.90 | 107,341 | 7.59 |
| 1/16/2025 | 7.78 | 7.89 | 7.74 | 7.88 | 200,809 | 7.57 |
| 1/15/2025 | 7.70 | 7.85 | 7.65 | 7.79 | 397,527 | 7.48 |
| 1/14/2025 | 7.89 | 7.89 | 7.62 | 7.63 | 341,070 | 7.33 |
| 1/13/2025 | 7.93 | 7.96 | 7.80 | 7.84 | 223,628 | 7.53 |
| 1/10/2025 | 7.99 | 8.00 | 7.92 | 7.93 | 127,180 | 7.61 |
| 1/08/2025 | 7.95 | 8.00 | 7.95 | 7.99 | 44,498 | 7.67 |
| 1/07/2025 | 7.95 | 7.98 | 7.92 | 7.95 | 122,669 | 7.63 |
| 1/06/2025 | 7.97 | 8.04 | 7.95 | 7.95 | 174,238 | 7.63 |
| 1/03/2025 | 7.99 | 8.06 | 7.95 | 7.97 | 100,387 | 7.65 |
| 1/02/2025 | 7.99 | 8.05 | 7.94 | 7.95 | 96,376 | 7.63 |