Stockscreener 앱 받기
5.27
1.50%
-0.08
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.46 | $5.25 | $0.2013 | 100,352.0 | -1.50% |
| 2025-10-09 | $5.48 | $5.32 | $0.1629 | 100,459.0 | -0.93% |
| 2025-10-08 | $5.58 | $5.26 | $0.32 | 303,546.0 | -2.35% |
| 2025-10-07 | $5.67 | $5.50 | $0.17 | 111,655.0 | -1.95% |
| 2025-10-06 | $5.73 | $5.57 | $0.16 | 119,127.0 | -1.57% |
| 2025-10-03 | $5.76 | $5.68 | $0.08 | 62,650.0 | +0.53% |
| 2025-10-02 | $5.82 | $5.67 | $0.1549 | 106,022.0 | -0.70% |
| 2025-10-01 | $5.82 | $5.70 | $0.12 | 103,654.0 | -1.37% |
| 2025-09-30 | $5.95 | $5.63 | $0.32 | 220,766.0 | +1.75% |
| 2025-09-29 | $5.74 | $5.65 | $0.0941 | 202,698.0 | -0.17% |
| 2025-09-26 | $5.75 | $5.69 | $0.0591 | 112,313.0 | -0.35% |
| 2025-09-25 | $5.75 | $5.67 | $0.08 | 70,163.0 | +0.35% |
| 2025-09-24 | $5.75 | $5.67 | $0.08 | 120,845.0 | +0.70% |
| 2025-09-23 | $5.75 | $5.67 | $0.0849 | 133,515.0 | +0.18% |
| 2025-09-22 | $5.75 | $5.64 | $0.11 | 198,690.0 | -0.70% |
| 2025-09-19 | $5.73 | $5.61 | $0.1203 | 58,065.0 | +1.24% |
| 2025-09-18 | $5.70 | $5.62 | $0.08 | 63,920.0 | -3.09% |
| 2025-09-17 | $5.88 | $5.75 | $0.13 | 209,918.0 | +0.00% |
| 2025-09-16 | $5.91 | $5.79 | $0.12 | 145,293.0 | +0.52% |
| 2025-09-15 | $5.82 | $5.65 | $0.17 | 203,027.0 | +1.05% |
| 2025-09-12 | $5.80 | $5.70 | $0.0996 | 100,972.0 | -0.52% |
| 2025-09-11 | $5.78 | $5.71 | $0.0713 | 78,426.0 | +0.17% |
Carlyle Credit Income Fund 주식 (CCIF) 연도별 가격 이력
이 심층 분석에서는 Carlyle Credit Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Credit Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.82 | $5.25 | $0.565 | 1,107,817.0 | -9.45% |
| 2025-09 | $5.95 | $5.47 | $0.48 | 3,043,566.0 | +1.39% |
| 2025-08 | $5.86 | $5.09 | $0.77 | 4,668,706.0 | +1.95% |
| 2025-07 | $6.59 | $5.51 | $1.08 | 3,287,447.0 | -13.12% |
| 2025-06 | $6.56 | $5.91 | $0.65 | 3,265,538.0 | -1.22% |
| 2025-05 | $6.85 | $6.49 | $0.36 | 5,004,092.0 | -3.10% |
| 2025-04 | $7.13 | $5.95 | $1.18 | 4,220,035.0 | +0.15% |
| 2025-03 | $7.90 | $6.70 | $1.20 | 3,214,901.0 | -12.44% |
| 2025-02 | $7.89 | $7.54 | $0.35 | 2,902,565.0 | -1.40% |
| 2025-01 | $8.06 | $7.62 | $0.441 | 2,988,889.0 | -1.39% |
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.25 | $7.89 | $0.36 | 2,633,588.0 | -1.25% |
| 2024-11 | $8.32 | $7.91 | $0.41 | 3,142,095.0 | -2.08% |
| 2024-10 | $8.46 | $8.17 | $0.29 | 2,563,656.0 | -0.49% |
| 2024-09 | $8.69 | $8.19 | $0.50 | 1,762,834.0 | -4.86% |
| 2024-08 | $8.80 | $7.57 | $1.23 | 2,719,278.0 | +3.22% |
| 2024-07 | $8.52 | $7.97 | $0.5449 | 2,119,099.0 | +2.44% |
| 2024-06 | $8.68 | $8.16 | $0.522 | 930,982.0 | -2.15% |
| 2024-05 | $8.43 | $7.81 | $0.62 | 1,700,261.0 | +5.89% |
| 2024-04 | $7.96 | $7.73 | $0.23 | 1,822,549.0 | +0.32% |
| 2024-03 | $8.25 | $7.80 | $0.45 | 1,962,712.0 | -1.01% |
| 2024-02 | $8.24 | $7.87 | $0.3689 | 932,094.0 | +0.76% |
| 2024-01 | $8.30 | $7.75 | $0.55 | 1,657,561.0 | -0.75% |
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.95 | $7.55 | $0.40 | 1,950,829.0 | +2.98% |
| 2023-11 | $7.87 | $7.43 | $0.4421 | 1,059,555.0 | +1.98% |
| 2023-10 | $8.35 | $7.55 | $0.80 | 763,861.0 | -7.46% |
| 2023-09 | $8.52 | $7.75 | $0.7699 | 1,641,475.0 | +0.00% |
0.67%
0.08%
자본화:
|
볼륨(24시간):