Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
3.9000
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 5:59 AM EST
Historical Prices For Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.10 | 4.10 | 3.77 | 3.90 | 358,927 | 3.90 |
| 2/02/2026 | 4.52 | 4.59 | 4.03 | 4.07 | 629,994 | 4.07 |
| 1/30/2026 | 4.62 | 4.62 | 4.47 | 4.52 | 362,633 | 4.52 |
| 1/29/2026 | 4.70 | 4.70 | 4.64 | 4.64 | 60,902 | 4.64 |
| 1/28/2026 | 4.68 | 4.72 | 4.67 | 4.67 | 88,020 | 4.67 |
| 1/27/2026 | 4.75 | 4.75 | 4.67 | 4.68 | 109,886 | 4.68 |
| 1/26/2026 | 4.78 | 4.78 | 4.66 | 4.73 | 108,566 | 4.73 |
| 1/23/2026 | 4.76 | 4.79 | 4.73 | 4.74 | 42,847 | 4.74 |
| 1/22/2026 | 4.71 | 4.80 | 4.71 | 4.75 | 48,978 | 4.75 |
| 1/21/2026 | 4.78 | 4.85 | 4.69 | 4.73 | 172,741 | 4.73 |
| 1/20/2026 | 4.84 | 4.89 | 4.76 | 4.85 | 145,901 | 4.85 |
| 1/16/2026 | 4.86 | 4.95 | 4.81 | 4.95 | 150,664 | 4.84 |
| 1/15/2026 | 4.80 | 4.88 | 4.69 | 4.86 | 115,736 | 4.76 |
| 1/14/2026 | 4.73 | 4.84 | 4.67 | 4.79 | 156,386 | 4.69 |
| 1/13/2026 | 4.71 | 4.73 | 4.64 | 4.73 | 191,715 | 4.63 |
| 1/12/2026 | 4.68 | 4.71 | 4.63 | 4.71 | 85,985 | 4.61 |
| 1/09/2026 | 4.68 | 4.73 | 4.68 | 4.70 | 82,541 | 4.60 |
| 1/08/2026 | 4.70 | 4.72 | 4.64 | 4.71 | 100,097 | 4.61 |
| 1/07/2026 | 4.77 | 4.77 | 4.66 | 4.69 | 96,662 | 4.59 |
| 1/06/2026 | 4.76 | 4.78 | 4.68 | 4.73 | 95,014 | 4.63 |
| 1/05/2026 | 4.75 | 4.80 | 4.73 | 4.77 | 83,025 | 4.67 |
| 1/02/2026 | 4.72 | 4.75 | 4.66 | 4.74 | 103,797 | 4.64 |
| 12/31/2025 | 4.66 | 4.73 | 4.60 | 4.69 | 356,271 | 4.59 |
| 12/30/2025 | 4.58 | 4.67 | 4.56 | 4.61 | 280,909 | 4.51 |
| 12/29/2025 | 4.58 | 4.62 | 4.55 | 4.58 | 166,731 | 4.48 |
| 12/26/2025 | 4.62 | 4.65 | 4.59 | 4.62 | 124,535 | 4.52 |
| 12/24/2025 | 4.62 | 4.67 | 4.62 | 4.65 | 82,500 | 4.55 |
| 12/23/2025 | 4.61 | 4.67 | 4.61 | 4.64 | 132,128 | 4.54 |
| 12/22/2025 | 4.75 | 4.77 | 4.61 | 4.62 | 328,726 | 4.52 |
| 12/19/2025 | 4.73 | 4.85 | 4.70 | 4.72 | 226,334 | 4.62 |
| 12/18/2025 | 4.76 | 4.84 | 4.67 | 4.80 | 160,045 | 4.70 |
| 12/17/2025 | 4.73 | 4.94 | 4.73 | 4.89 | 163,435 | 4.68 |
| 12/16/2025 | 4.68 | 4.78 | 4.65 | 4.76 | 110,940 | 4.56 |
| 12/15/2025 | 4.70 | 4.74 | 4.60 | 4.68 | 232,926 | 4.48 |
| 12/12/2025 | 4.75 | 4.89 | 4.67 | 4.69 | 245,832 | 4.49 |
| 12/11/2025 | 4.98 | 4.98 | 4.75 | 4.80 | 250,265 | 4.60 |
| 12/10/2025 | 4.93 | 4.99 | 4.92 | 4.98 | 143,039 | 4.77 |
| 12/09/2025 | 5.12 | 5.13 | 5.04 | 5.07 | 77,529 | 4.86 |
| 12/08/2025 | 5.19 | 5.19 | 5.09 | 5.13 | 87,895 | 4.91 |
| 12/05/2025 | 5.17 | 5.22 | 5.15 | 5.16 | 103,037 | 4.94 |
| 12/04/2025 | 5.24 | 5.27 | 5.18 | 5.22 | 57,114 | 5.00 |
| 12/03/2025 | 5.19 | 5.33 | 5.19 | 5.23 | 102,736 | 5.01 |
| 12/02/2025 | 5.21 | 5.28 | 5.15 | 5.23 | 83,988 | 5.01 |
| 12/01/2025 | 5.22 | 5.25 | 5.15 | 5.22 | 105,761 | 5.00 |
| 11/28/2025 | 5.21 | 5.22 | 5.16 | 5.21 | 61,948 | 4.99 |
| 11/26/2025 | 5.09 | 5.19 | 5.08 | 5.13 | 48,263 | 4.91 |
| 11/25/2025 | 5.06 | 5.17 | 5.05 | 5.12 | 72,363 | 4.90 |
| 11/24/2025 | 5.04 | 5.11 | 5.04 | 5.10 | 93,946 | 4.88 |
| 11/21/2025 | 4.85 | 5.05 | 4.85 | 5.02 | 86,877 | 4.81 |
| 11/20/2025 | 4.85 | 4.95 | 4.84 | 4.93 | 90,653 | 4.72 |
| 11/19/2025 | 4.78 | 4.92 | 4.69 | 4.85 | 168,500 | 4.65 |
| 11/18/2025 | 4.80 | 4.91 | 4.76 | 4.78 | 224,373 | 4.58 |
| 11/17/2025 | 5.02 | 5.06 | 4.79 | 4.90 | 230,296 | 4.69 |
| 11/14/2025 | 5.25 | 5.26 | 5.13 | 5.16 | 177,918 | 4.84 |
| 11/13/2025 | 5.18 | 5.27 | 5.18 | 5.22 | 109,163 | 4.90 |
| 11/12/2025 | 5.25 | 5.25 | 5.17 | 5.22 | 78,094 | 4.90 |
| 11/11/2025 | 5.24 | 5.24 | 5.13 | 5.21 | 98,139 | 4.89 |
| 11/10/2025 | 5.20 | 5.23 | 5.15 | 5.21 | 98,586 | 4.89 |
| 11/07/2025 | 5.20 | 5.20 | 5.15 | 5.17 | 97,658 | 4.85 |
| 11/06/2025 | 5.17 | 5.23 | 5.15 | 5.20 | 98,252 | 4.88 |
| 11/05/2025 | 5.10 | 5.17 | 5.09 | 5.15 | 59,318 | 4.83 |
| 11/04/2025 | 5.22 | 5.23 | 5.09 | 5.10 | 135,809 | 4.79 |