Stockscreener 앱 받기
2.42
8.04%
0.18
시장 영업 전:
2.42
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $2.45 | $2.20 | $0.25 | 323,618.0 | +8.04% |
| 2026-09-24 | $2.31 | $2.22 | $0.09 | 175,942.0 | -3.86% |
| 2026-09-23 | $2.42 | $2.30 | $0.12 | 100,492.0 | -4.12% |
| 2026-09-22 | $2.49 | $2.41 | $0.0779 | 97,759.0 | -0.82% |
| 2026-09-21 | $2.49 | $2.42 | $0.066 | 115,469.0 | -1.61% |
| 2026-09-18 | $2.51 | $2.43 | $0.0809 | 84,927.0 | +0.40% |
| 2026-09-17 | $2.62 | $2.48 | $0.145 | 284,876.0 | -1.20% |
| 2026-09-16 | $2.51 | $2.42 | $0.0935 | 145,912.0 | +1.21% |
| 2026-09-15 | $2.55 | $2.46 | $0.0859 | 82,689.0 | -1.59% |
| 2026-09-14 | $2.58 | $2.51 | $0.07 | 123,995.0 | -1.18% |
| 2026-09-11 | $2.64 | $2.54 | $0.0944 | 140,650.0 | -1.92% |
| 2026-09-10 | $2.65 | $2.59 | $0.06 | 153,961.0 | -2.62% |
| 2026-09-09 | $2.72 | $2.67 | $0.0537 | 107,587.0 | -0.74% |
| 2026-09-08 | $2.75 | $2.68 | $0.0667 | 121,298.0 | -0.74% |
| 2026-09-04 | $2.75 | $2.69 | $0.06 | 99,968.0 | +0.00% |
| 2026-09-03 | $2.77 | $2.69 | $0.08 | 94,203.0 | +0.56% |
| 2026-09-02 | $2.79 | $2.67 | $0.1205 | 56,326.0 | +0.56% |
| 2026-09-01 | $2.78 | $2.66 | $0.1212 | 75,897.0 | -0.37% |
| 2026-08-31 | $2.78 | $2.68 | $0.10 | 197,016.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $2.79 | $2.20 | $0.5905 | 2,709,187.0 | -10.04% |
| 2026-08 | $2.99 | $2.66 | $0.33 | 2,484,459.0 | -3.93% |
| 2026-07 | $2.96 | $2.63 | $0.33 | 2,140,171.0 | +0.36% |
| 2026-06 | $3.15 | $2.57 | $0.58 | 2,559,985.0 | -10.86% |
| 2026-05 | $3.49 | $3.08 | $0.41 | 2,656,847.0 | -6.57% |
| 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% |
0.27%
1.67%
자본화:
|
볼륨(24시간):