loading

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 July 01, 2025, is $6.4595.
  • 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 8.56% to $6.4595 now.
  • The 52-week high stock price for CCIF is $8.80, representing a 36.23% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for CCIF is $5.95, indicating a -7.89% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CCIF historical price data:
Date High Low High - Low Volume % Change
Jul 01, 2025 $6.48 $6.45 $0.033 32,791.0 -0.32%
Jun 30, 2025 $6.48 $6.33 $0.15 117,923.0 +2.37%
Jun 27, 2025 $6.33 $6.27 $0.06 69,645.0 +1.28%
Jun 26, 2025 $6.29 $6.17 $0.115 93,653.0 +0.81%
Jun 25, 2025 $6.23 $6.05 $0.1799 260,533.0 +3.68%
Jun 24, 2025 $6.04 $5.91 $0.13 316,891.0 -0.33%
Jun 23, 2025 $6.14 $5.96 $0.1805 250,237.0 -1.96%
Jun 20, 2025 $6.14 $6.06 $0.08 214,057.0 +0.00%
Jun 18, 2025 $6.31 $6.05 $0.2588 482,939.0 -2.55%
Jun 17, 2025 $6.44 $6.28 $0.1595 200,403.0 -2.79%
Jun 16, 2025 $6.54 $6.45 $0.09 144,994.0 -0.77%
Jun 13, 2025 $6.52 $6.46 $0.06 84,374.0 +0.00%
Jun 12, 2025 $6.54 $6.49 $0.05 113,077.0 -0.31%
Jun 11, 2025 $6.56 $6.50 $0.0599 103,175.0 +0.15%
Jun 10, 2025 $6.54 $6.47 $0.07 96,455.0 +0.31%
Jun 09, 2025 $6.50 $6.42 $0.08 165,714.0 +0.78%
Jun 06, 2025 $6.55 $6.45 $0.10 133,372.0 -0.92%
Jun 05, 2025 $6.55 $6.46 $0.0897 113,318.0 +0.15%
Jun 04, 2025 $6.54 $6.49 $0.0513 71,809.0 -0.46%
Jun 03, 2025 $6.56 $6.48 $0.08 88,133.0 +0.31%

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
Jun, 2025 $6.56 $5.91 $0.65 3,298,329.0 -1.53%
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%

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%
$4.205
price up icon 0.16%
closed_end_fund_debt NZF
$11.98
price up icon 0.53%
closed_end_fund_debt GOF
$14.81
price down icon 0.48%
closed_end_fund_debt NVG
$11.98
price up icon 0.42%
closed_end_fund_debt JPC
$8.0789
price up icon 0.75%
closed_end_fund_debt PTY
$13.94
price up icon 0.22%
Cap:     |  Volume (24h):