Get the Stockscreener App
3.1949
0.47%
-0.0151
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 22, 2026, is $3.1949.
- 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 6.14% to $3.1949 now.
- The 52-week high stock price for CCIF is $6.61, representing a 106.89% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for CCIF is $3.01, indicating a -5.79% 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 22, 2026 | $3.28 | $3.17 | $0.1003 | 84,897.0 | -0.47% |
| May 21, 2026 | $3.26 | $3.20 | $0.06 | 126,546.0 | -0.93% |
| May 20, 2026 | $3.27 | $3.20 | $0.07 | 128,124.0 | +0.93% |
| May 19, 2026 | $3.36 | $3.20 | $0.16 | 132,120.0 | -4.18% |
| May 18, 2026 | $3.37 | $3.25 | $0.12 | 105,254.0 | -4.01% |
| May 15, 2026 | $3.49 | $3.42 | $0.07 | 64,922.0 | +1.75% |
| May 14, 2026 | $3.45 | $3.31 | $0.1399 | 93,753.0 | +2.08% |
| May 13, 2026 | $3.37 | $3.29 | $0.08 | 88,596.0 | +0.30% |
| May 12, 2026 | $3.40 | $3.31 | $0.09 | 162,731.0 | -0.30% |
| May 11, 2026 | $3.38 | $3.29 | $0.09 | 169,229.0 | +3.06% |
| May 08, 2026 | $3.35 | $3.22 | $0.13 | 170,831.0 | -1.21% |
| May 07, 2026 | $3.34 | $3.26 | $0.08 | 167,486.0 | -0.60% |
| May 06, 2026 | $3.35 | $3.25 | $0.10 | 275,164.0 | -0.60% |
| 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% |
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 | $3.49 | $3.17 | $0.3151 | 2,234,049.0 | -4.63% |
| 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% |
0.89%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):