Get the Stockscreener App
6.81
1.73%
-0.12
After Hours:
6.72
-0.09
-1.32%
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 April 03, 2025, is $6.81.
- 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 $6.56 on April 01, 2025. Since then, Carlyle Credit Income Fund's stock price has risen over 3.81% to $6.81 now.
- The 52-week high stock price for CCIF is $8.80, representing a 29.22% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for CCIF is $6.56, indicating a -3.67% decrease from the current share price, occurred on April 01, 2025.
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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $6.81 | $6.57 | $0.241 | 214,161.0 | -1.73% |
| Apr 02, 2025 | $6.98 | $6.81 | $0.1689 | 181,160.0 | -0.43% |
| Apr 01, 2025 | $6.96 | $6.56 | $0.40 | 360,347.0 | +2.96% |
| Mar 31, 2025 | $6.97 | $6.70 | $0.27 | 357,866.0 | -3.15% |
| Mar 28, 2025 | $7.22 | $6.94 | $0.28 | 284,005.0 | -3.59% |
| Mar 27, 2025 | $7.34 | $7.23 | $0.115 | 71,905.0 | -0.28% |
| Mar 26, 2025 | $7.40 | $7.26 | $0.14 | 82,076.0 | -1.49% |
| Mar 25, 2025 | $7.40 | $7.32 | $0.085 | 66,179.0 | +0.00% |
| Mar 24, 2025 | $7.40 | $7.33 | $0.07 | 82,399.0 | +0.55% |
| Mar 21, 2025 | $7.34 | $7.28 | $0.06 | 82,958.0 | +0.27% |
| Mar 20, 2025 | $7.41 | $7.19 | $0.22 | 219,794.0 | -1.08% |
| Mar 19, 2025 | $7.61 | $7.30 | $0.3087 | 304,681.0 | -3.15% |
| Mar 18, 2025 | $7.80 | $7.62 | $0.18 | 290,806.0 | -1.80% |
| Mar 17, 2025 | $7.90 | $7.76 | $0.14 | 176,793.0 | -0.15% |
| Mar 14, 2025 | $7.85 | $7.62 | $0.23 | 106,922.0 | +1.33% |
| Mar 13, 2025 | $7.70 | $7.62 | $0.08 | 91,020.0 | +0.26% |
| Mar 12, 2025 | $7.66 | $7.57 | $0.09 | 137,383.0 | +0.79% |
| Mar 11, 2025 | $7.63 | $7.54 | $0.09 | 166,255.0 | -0.39% |
| Mar 10, 2025 | $7.64 | $7.60 | $0.04 | 159,455.0 | +0.00% |
| Mar 07, 2025 | $7.70 | $7.57 | $0.1299 | 142,099.0 | -0.26% |
| Mar 06, 2025 | $7.66 | $7.63 | $0.03 | 139,255.0 | +0.00% |
| Mar 05, 2025 | $7.68 | $7.63 | $0.0499 | 86,513.0 | +0.00% |
| Mar 04, 2025 | $7.66 | $7.64 | $0.02 | 19,427.0 | -0.65% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $6.98 | $6.56 | $0.42 | 969,829.0 | +0.74% |
| 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% |
Carlyle Credit Income Fund Stock (CCIF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.95 | $7.55 | $0.40 | 1,950,829.0 | +2.98% |
| Nov, 2023 | $7.87 | $7.43 | $0.4421 | 1,059,555.0 | +1.98% |
| Oct, 2023 | $8.35 | $7.55 | $0.80 | 763,861.0 | -7.46% |
| Sep, 2023 | $8.52 | $7.75 | $0.7699 | 1,641,475.0 | +0.00% |
5.26%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):