Get the Stockscreener App
3.34
0.00%
0.00
After Hours:
3.35
0.01
+0.30%
Carlyle Credit Income Fund Stock (CCIF) Price History
The historical daily chart and data for Carlyle Credit Income Fund stock (CCIF), show that the latest closing stock price as of May 05, 2026, is $3.34.
- Carlyle Credit Income Fund all-time high stock price is $8.80, occurred on August 23, 2024.
- The lowest Carlyle Credit Income Fund stock price recorded was $3.01 on March 24, 2026. Since then, Carlyle Credit Income Fund's stock price has risen over 10.96% to $3.34 now.
- The 52-week high stock price for CCIF is $6.85, representing a 105.09% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for CCIF is $3.01, indicating a -9.88% decrease from the current share price, occurred on March 24, 2026.
The table below shows more information about CCIF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $3.36 | $3.28 | $0.0777 | 64,473.0 | +0.00% |
| May 04, 2026 | $3.36 | $3.18 | $0.18 | 197,350.0 | +0.00% |
| May 01, 2026 | $3.37 | $3.29 | $0.08 | 117,676.0 | -0.30% |
| Apr 30, 2026 | $3.40 | $3.32 | $0.08 | 130,082.0 | +1.52% |
| Apr 29, 2026 | $3.35 | $3.23 | $0.115 | 142,318.0 | +1.54% |
| Apr 28, 2026 | $3.27 | $3.21 | $0.055 | 127,763.0 | +1.25% |
| Apr 27, 2026 | $3.24 | $3.20 | $0.04 | 98,818.0 | +0.31% |
| Apr 24, 2026 | $3.23 | $3.19 | $0.04 | 70,055.0 | -0.93% |
| Apr 23, 2026 | $3.27 | $3.19 | $0.075 | 82,396.0 | -1.22% |
| Apr 22, 2026 | $3.29 | $3.25 | $0.04 | 73,300.0 | +0.00% |
| Apr 21, 2026 | $3.31 | $3.27 | $0.04 | 88,831.0 | -2.24% |
| Apr 20, 2026 | $3.37 | $3.27 | $0.0999 | 98,556.0 | -2.48% |
| Apr 17, 2026 | $3.46 | $3.35 | $0.1099 | 166,793.0 | +1.48% |
| Apr 16, 2026 | $3.47 | $3.37 | $0.10 | 140,577.0 | -0.88% |
| Apr 15, 2026 | $3.42 | $3.24 | $0.18 | 89,542.0 | +3.65% |
| Apr 14, 2026 | $3.34 | $3.26 | $0.08 | 68,673.0 | -0.30% |
| Apr 13, 2026 | $3.32 | $3.23 | $0.0899 | 86,242.0 | +0.92% |
| Apr 10, 2026 | $3.36 | $3.27 | $0.09 | 133,515.0 | -2.97% |
| Apr 09, 2026 | $3.40 | $3.33 | $0.065 | 147,524.0 | -0.88% |
| Apr 08, 2026 | $3.44 | $3.32 | $0.1155 | 128,859.0 | +2.10% |
| Apr 07, 2026 | $3.38 | $3.29 | $0.09 | 58,530.0 | +0.30% |
Carlyle Credit Income Fund Stock (CCIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carlyle Credit Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carlyle Credit Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carlyle Credit Income Fund Stock (CCIF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.37 | $3.18 | $0.19 | 443,972.0 | -0.30% |
| Apr, 2026 | $3.47 | $3.14 | $0.33 | 2,209,079.0 | +4.36% |
| Mar, 2026 | $3.60 | $3.01 | $0.59 | 3,042,913.0 | -4.75% |
| Feb, 2026 | $4.59 | $3.22 | $1.37 | 5,256,367.0 | -25.44% |
| Jan, 2026 | $4.95 | $4.47 | $0.48 | 2,391,808.0 | -3.62% |
Carlyle Credit Income Fund Stock (CCIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.33 | $4.55 | $0.778 | 3,262,162.0 | -11.52% |
| Nov, 2025 | $5.30 | $4.69 | $0.61 | 2,140,308.0 | -1.51% |
| Oct, 2025 | $5.82 | $5.17 | $0.65 | 3,231,082.0 | -9.11% |
| Sep, 2025 | $5.95 | $5.47 | $0.48 | 3,043,566.0 | +1.39% |
| Aug, 2025 | $5.86 | $5.09 | $0.77 | 4,668,706.0 | +1.95% |
| Jul, 2025 | $6.59 | $5.51 | $1.08 | 3,287,447.0 | -13.12% |
| Jun, 2025 | $6.56 | $5.91 | $0.65 | 3,265,538.0 | -1.22% |
| May, 2025 | $6.85 | $6.49 | $0.36 | 5,004,092.0 | -3.10% |
| Apr, 2025 | $7.13 | $5.95 | $1.18 | 4,220,035.0 | +0.15% |
| Mar, 2025 | $7.90 | $6.70 | $1.20 | 3,214,901.0 | -12.44% |
| Feb, 2025 | $7.89 | $7.54 | $0.35 | 2,902,565.0 | -1.40% |
| Jan, 2025 | $8.06 | $7.62 | $0.441 | 2,988,889.0 | -1.39% |
Carlyle Credit Income Fund Stock (CCIF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.25 | $7.89 | $0.36 | 2,633,588.0 | -1.25% |
| Nov, 2024 | $8.32 | $7.91 | $0.41 | 3,142,095.0 | -2.08% |
| Oct, 2024 | $8.46 | $8.17 | $0.29 | 2,563,656.0 | -0.49% |
| Sep, 2024 | $8.69 | $8.19 | $0.50 | 1,762,834.0 | -4.86% |
| Aug, 2024 | $8.80 | $7.57 | $1.23 | 2,719,278.0 | +3.22% |
| Jul, 2024 | $8.52 | $7.97 | $0.5449 | 2,119,099.0 | +2.44% |
| Jun, 2024 | $8.68 | $8.16 | $0.522 | 930,982.0 | -2.15% |
| May, 2024 | $8.43 | $7.81 | $0.62 | 1,700,261.0 | +5.89% |
| Apr, 2024 | $7.96 | $7.73 | $0.23 | 1,822,549.0 | +0.32% |
| Mar, 2024 | $8.25 | $7.80 | $0.45 | 1,962,712.0 | -1.01% |
| Feb, 2024 | $8.24 | $7.87 | $0.3689 | 932,094.0 | +0.76% |
| Jan, 2024 | $8.30 | $7.75 | $0.55 | 1,657,561.0 | -0.75% |
1.21%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):