Get the Stockscreener App
6.7134
0.89%
-0.0566
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 06, 2025, is $6.7134.
- 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 $5.95 on April 07, 2025. Since then, Carlyle Credit Income Fund's stock price has risen over 12.83% to $6.7134 now.
- The 52-week high stock price for CCIF is $8.80, representing a 31.08% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for CCIF is $5.95, indicating a -11.37% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $6.80 | $6.71 | $0.0899 | 12,134.0 | -0.84% |
| May 05, 2025 | $6.83 | $6.72 | $0.1081 | 156,538.0 | +0.74% |
| May 02, 2025 | $6.75 | $6.67 | $0.08 | 117,177.0 | +0.60% |
| May 01, 2025 | $6.83 | $6.60 | $0.23 | 193,467.0 | -1.33% |
| Apr 30, 2025 | $6.83 | $6.67 | $0.155 | 109,360.0 | -0.59% |
| Apr 29, 2025 | $6.85 | $6.76 | $0.0899 | 94,942.0 | +0.29% |
| Apr 28, 2025 | $6.88 | $6.70 | $0.18 | 218,338.0 | +2.57% |
| Apr 25, 2025 | $6.66 | $6.47 | $0.1886 | 112,156.0 | +0.30% |
| Apr 24, 2025 | $6.60 | $6.50 | $0.10 | 83,449.0 | +0.61% |
| Apr 23, 2025 | $6.66 | $6.47 | $0.19 | 164,026.0 | +0.61% |
| Apr 22, 2025 | $6.60 | $6.45 | $0.1489 | 44,576.0 | +1.09% |
| Apr 21, 2025 | $6.67 | $6.43 | $0.24 | 105,722.0 | -4.16% |
| Apr 17, 2025 | $6.97 | $6.70 | $0.2693 | 84,234.0 | -2.75% |
| Apr 16, 2025 | $7.10 | $6.79 | $0.3099 | 187,664.0 | -1.56% |
| Apr 15, 2025 | $7.06 | $6.84 | $0.2195 | 325,168.0 | +1.15% |
| Apr 14, 2025 | $7.04 | $6.72 | $0.32 | 280,938.0 | +2.06% |
| Apr 11, 2025 | $6.83 | $6.53 | $0.30 | 118,225.0 | +2.71% |
| Apr 10, 2025 | $6.85 | $6.48 | $0.37 | 106,067.0 | -2.50% |
| Apr 09, 2025 | $7.13 | $6.27 | $0.86 | 419,329.0 | +3.82% |
| Apr 08, 2025 | $6.90 | $6.51 | $0.392 | 275,617.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.83 | $6.60 | $0.23 | 479,316.0 | -0.84% |
| 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% |
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% |
0.33%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):