Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
3.2750
-0.1550 (-4.52%)
NYSE · Last Trade: Mar 4th, 2:00 PM EST
Historical Prices For Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 3.60 | 3.60 | 3.37 | 3.43 | 182,824 | 3.43 |
| 3/02/2026 | 3.36 | 3.58 | 3.32 | 3.50 | 246,714 | 3.50 |
| 2/27/2026 | 3.38 | 3.42 | 3.28 | 3.37 | 312,658 | 3.37 |
| 2/26/2026 | 3.30 | 3.44 | 3.25 | 3.27 | 258,357 | 3.27 |
| 2/25/2026 | 3.40 | 3.47 | 3.32 | 3.47 | 109,225 | 3.47 |
| 2/24/2026 | 3.59 | 3.59 | 3.40 | 3.40 | 180,205 | 3.40 |
| 2/23/2026 | 3.56 | 3.69 | 3.52 | 3.60 | 353,809 | 3.60 |
| 2/20/2026 | 3.48 | 3.56 | 3.42 | 3.50 | 180,856 | 3.50 |
| 2/19/2026 | 3.64 | 3.67 | 3.58 | 3.61 | 683,702 | 3.61 |
| 2/18/2026 | 3.33 | 3.70 | 3.22 | 3.60 | 599,441 | 3.60 |
| 2/17/2026 | 3.47 | 3.50 | 3.22 | 3.41 | 536,989 | 3.41 |
| 2/13/2026 | 4.09 | 4.10 | 3.88 | 3.88 | 225,881 | 3.77 |
| 2/12/2026 | 4.00 | 4.07 | 3.98 | 4.00 | 109,676 | 3.89 |
| 2/11/2026 | 4.05 | 4.10 | 3.97 | 4.00 | 147,705 | 3.89 |
| 2/10/2026 | 4.17 | 4.17 | 4.00 | 4.04 | 145,749 | 3.93 |
| 2/09/2026 | 4.18 | 4.18 | 4.06 | 4.16 | 146,571 | 4.04 |
| 2/06/2026 | 4.16 | 4.20 | 4.04 | 4.18 | 159,535 | 4.07 |
| 2/05/2026 | 4.15 | 4.16 | 3.97 | 4.04 | 96,485 | 3.94 |
| 2/04/2026 | 3.97 | 4.10 | 3.95 | 4.07 | 135,938 | 3.96 |
| 2/03/2026 | 4.10 | 4.10 | 3.77 | 3.90 | 358,927 | 3.79 |
| 2/02/2026 | 4.52 | 4.59 | 4.03 | 4.07 | 629,994 | 3.96 |
| 1/30/2026 | 4.62 | 4.62 | 4.47 | 4.52 | 362,633 | 4.40 |
| 1/29/2026 | 4.70 | 4.70 | 4.64 | 4.64 | 60,902 | 4.52 |
| 1/28/2026 | 4.68 | 4.72 | 4.67 | 4.67 | 88,020 | 4.54 |
| 1/27/2026 | 4.75 | 4.75 | 4.67 | 4.68 | 109,886 | 4.55 |
| 1/26/2026 | 4.78 | 4.78 | 4.66 | 4.73 | 108,566 | 4.60 |
| 1/23/2026 | 4.76 | 4.79 | 4.73 | 4.74 | 42,847 | 4.61 |
| 1/22/2026 | 4.71 | 4.80 | 4.71 | 4.75 | 48,978 | 4.62 |
| 1/21/2026 | 4.78 | 4.85 | 4.69 | 4.73 | 172,742 | 4.60 |
| 1/20/2026 | 4.84 | 4.89 | 4.76 | 4.85 | 145,901 | 4.72 |
| 1/16/2026 | 4.86 | 4.95 | 4.81 | 4.95 | 150,664 | 4.71 |
| 1/15/2026 | 4.80 | 4.88 | 4.69 | 4.86 | 115,736 | 4.63 |
| 1/14/2026 | 4.73 | 4.84 | 4.67 | 4.79 | 156,386 | 4.56 |
| 1/13/2026 | 4.71 | 4.73 | 4.64 | 4.73 | 191,715 | 4.50 |
| 1/12/2026 | 4.68 | 4.71 | 4.63 | 4.71 | 85,985 | 4.49 |
| 1/09/2026 | 4.68 | 4.73 | 4.68 | 4.70 | 82,541 | 4.48 |
| 1/08/2026 | 4.70 | 4.72 | 4.64 | 4.71 | 100,097 | 4.49 |
| 1/07/2026 | 4.77 | 4.77 | 4.66 | 4.69 | 96,662 | 4.47 |
| 1/06/2026 | 4.76 | 4.78 | 4.68 | 4.73 | 95,014 | 4.50 |
| 1/05/2026 | 4.75 | 4.80 | 4.73 | 4.77 | 83,025 | 4.54 |
| 1/02/2026 | 4.72 | 4.75 | 4.66 | 4.74 | 103,797 | 4.51 |
| 12/31/2025 | 4.66 | 4.73 | 4.60 | 4.69 | 356,271 | 4.47 |
| 12/30/2025 | 4.58 | 4.67 | 4.56 | 4.61 | 280,909 | 4.39 |
| 12/29/2025 | 4.58 | 4.62 | 4.55 | 4.58 | 166,731 | 4.36 |
| 12/26/2025 | 4.62 | 4.65 | 4.59 | 4.62 | 124,535 | 4.40 |
| 12/24/2025 | 4.62 | 4.67 | 4.62 | 4.65 | 82,500 | 4.43 |
| 12/23/2025 | 4.61 | 4.67 | 4.61 | 4.64 | 132,128 | 4.42 |
| 12/22/2025 | 4.75 | 4.77 | 4.61 | 4.62 | 328,726 | 4.40 |
| 12/19/2025 | 4.73 | 4.85 | 4.70 | 4.72 | 226,334 | 4.49 |
| 12/18/2025 | 4.76 | 4.84 | 4.67 | 4.80 | 160,045 | 4.57 |
| 12/17/2025 | 4.73 | 4.94 | 4.73 | 4.89 | 163,435 | 4.56 |
| 12/16/2025 | 4.68 | 4.78 | 4.65 | 4.76 | 110,940 | 4.44 |
| 12/15/2025 | 4.70 | 4.74 | 4.60 | 4.68 | 232,926 | 4.36 |
| 12/12/2025 | 4.75 | 4.89 | 4.67 | 4.69 | 245,832 | 4.37 |
| 12/11/2025 | 4.98 | 4.98 | 4.75 | 4.80 | 250,265 | 4.47 |
| 12/10/2025 | 4.93 | 4.99 | 4.92 | 4.98 | 143,039 | 4.64 |
| 12/09/2025 | 5.12 | 5.13 | 5.04 | 5.07 | 77,529 | 4.72 |
| 12/08/2025 | 5.19 | 5.19 | 5.09 | 5.13 | 87,895 | 4.78 |
| 12/05/2025 | 5.17 | 5.22 | 5.15 | 5.16 | 103,037 | 4.81 |
| 12/04/2025 | 5.24 | 5.27 | 5.18 | 5.22 | 57,114 | 4.86 |