Stockscreener 앱 받기
3.34
0.00%
0.00
시장 영업 전:
3.39
0.05
+1.50%
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.36 | $3.28 | $0.0777 | 64,473.0 | +0.00% |
| 2026-05-04 | $3.36 | $3.18 | $0.18 | 197,350.0 | +0.00% |
| 2026-05-01 | $3.37 | $3.29 | $0.08 | 117,676.0 | -0.30% |
| 2026-04-30 | $3.40 | $3.32 | $0.08 | 130,082.0 | +1.52% |
| 2026-04-29 | $3.35 | $3.23 | $0.115 | 142,318.0 | +1.54% |
| 2026-04-28 | $3.27 | $3.21 | $0.055 | 127,763.0 | +1.25% |
| 2026-04-27 | $3.24 | $3.20 | $0.04 | 98,818.0 | +0.31% |
| 2026-04-24 | $3.23 | $3.19 | $0.04 | 70,055.0 | -0.93% |
| 2026-04-23 | $3.27 | $3.19 | $0.075 | 82,396.0 | -1.22% |
| 2026-04-22 | $3.29 | $3.25 | $0.04 | 73,300.0 | +0.00% |
| 2026-04-21 | $3.31 | $3.27 | $0.04 | 88,831.0 | -2.24% |
| 2026-04-20 | $3.37 | $3.27 | $0.0999 | 98,556.0 | -2.48% |
| 2026-04-17 | $3.46 | $3.35 | $0.1099 | 166,793.0 | +1.48% |
| 2026-04-16 | $3.47 | $3.37 | $0.10 | 140,577.0 | -0.88% |
| 2026-04-15 | $3.42 | $3.24 | $0.18 | 89,542.0 | +3.65% |
| 2026-04-14 | $3.34 | $3.26 | $0.08 | 68,673.0 | -0.30% |
| 2026-04-13 | $3.32 | $3.23 | $0.0899 | 86,242.0 | +0.92% |
| 2026-04-10 | $3.36 | $3.27 | $0.09 | 133,515.0 | -2.97% |
| 2026-04-09 | $3.40 | $3.33 | $0.065 | 147,524.0 | -0.88% |
| 2026-04-08 | $3.44 | $3.32 | $0.1155 | 128,859.0 | +2.10% |
| 2026-04-07 | $3.38 | $3.29 | $0.09 | 58,530.0 | +0.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.37 | $3.18 | $0.19 | 443,972.0 | -0.30% |
| 2026-04 | $3.47 | $3.14 | $0.33 | 2,209,079.0 | +4.36% |
| 2026-03 | $3.60 | $3.01 | $0.59 | 3,042,913.0 | -4.75% |
| 2026-02 | $4.59 | $3.22 | $1.37 | 5,256,367.0 | -25.44% |
| 2026-01 | $4.95 | $4.47 | $0.48 | 2,391,808.0 | -3.62% |
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.33 | $4.55 | $0.778 | 3,262,162.0 | -11.52% |
| 2025-11 | $5.30 | $4.69 | $0.61 | 2,140,308.0 | -1.51% |
| 2025-10 | $5.82 | $5.17 | $0.65 | 3,231,082.0 | -9.11% |
| 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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):