Stockscreener 앱 받기
3.18
1.18%
-0.038
시간 외 거래:
3.20
0.02
+0.63%
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $3.21 | $3.05 | $0.16 | 156,424.0 | -1.18% |
| 2026-03-18 | $3.22 | $3.17 | $0.05 | 124,548.0 | +0.63% |
| 2026-03-17 | $3.24 | $3.11 | $0.1338 | 246,087.0 | -0.68% |
| 2026-03-16 | $3.25 | $3.14 | $0.11 | 302,520.0 | -2.13% |
| 2026-03-13 | $3.33 | $3.23 | $0.0985 | 99,431.0 | +0.00% |
| 2026-03-12 | $3.45 | $3.29 | $0.1615 | 105,238.0 | -1.79% |
| 2026-03-11 | $3.47 | $3.31 | $0.16 | 131,840.0 | -1.18% |
| 2026-03-10 | $3.39 | $3.15 | $0.24 | 132,480.0 | +4.95% |
| 2026-03-09 | $3.24 | $3.15 | $0.09 | 122,336.0 | -0.31% |
| 2026-03-06 | $3.29 | $3.21 | $0.0705 | 106,329.0 | -1.82% |
| 2026-03-05 | $3.35 | $3.26 | $0.09 | 107,910.0 | +0.61% |
| 2026-03-04 | $3.50 | $3.27 | $0.2339 | 194,586.0 | -4.37% |
| 2026-03-03 | $3.60 | $3.37 | $0.23 | 80,422.0 | -2.00% |
| 2026-03-02 | $3.58 | $3.32 | $0.2592 | 244,611.0 | +3.86% |
| 2026-02-27 | $3.42 | $3.28 | $0.14 | 222,434.0 | +3.06% |
| 2026-02-26 | $3.44 | $3.25 | $0.1867 | 257,000.0 | -5.76% |
| 2026-02-25 | $3.47 | $3.32 | $0.1524 | 98,359.0 | +2.06% |
| 2026-02-24 | $3.59 | $3.40 | $0.19 | 180,198.0 | -5.56% |
| 2026-02-23 | $3.69 | $3.52 | $0.17 | 353,809.0 | +2.86% |
| 2026-02-20 | $3.56 | $3.42 | $0.135 | 180,855.0 | -3.05% |
| 2026-02-19 | $3.67 | $3.46 | $0.21 | 683,702.0 | +0.28% |
| 2026-02-18 | $3.70 | $3.22 | $0.48 | 599,041.0 | +5.57% |
Carlyle Credit Income Fund 주식 (CCIF) 연도별 가격 이력
이 심층 분석에서는 Carlyle Credit Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Credit Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.60 | $3.05 | $0.55 | 2,311,186.0 | -5.64% |
| 2026-02 | $4.59 | $3.22 | $1.37 | 5,256,367.0 | -25.44% |
| 2026-01 | $4.95 | $4.47 | $0.48 | 2,391,808.0 | -3.62% |
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.33 | $4.55 | $0.778 | 3,262,162.0 | -11.52% |
| 2025-11 | $5.30 | $4.69 | $0.61 | 2,140,308.0 | -1.51% |
| 2025-10 | $5.82 | $5.17 | $0.65 | 3,231,082.0 | -9.11% |
| 2025-09 | $5.95 | $5.47 | $0.48 | 3,043,566.0 | +1.39% |
| 2025-08 | $5.86 | $5.09 | $0.77 | 4,668,706.0 | +1.95% |
| 2025-07 | $6.59 | $5.51 | $1.08 | 3,287,447.0 | -13.12% |
| 2025-06 | $6.56 | $5.91 | $0.65 | 3,265,538.0 | -1.22% |
| 2025-05 | $6.85 | $6.49 | $0.36 | 5,004,092.0 | -3.10% |
| 2025-04 | $7.13 | $5.95 | $1.18 | 4,220,035.0 | +0.15% |
| 2025-03 | $7.90 | $6.70 | $1.20 | 3,214,901.0 | -12.44% |
| 2025-02 | $7.89 | $7.54 | $0.35 | 2,902,565.0 | -1.40% |
| 2025-01 | $8.06 | $7.62 | $0.441 | 2,988,889.0 | -1.39% |
Carlyle Credit Income Fund 주식 (CCIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.25 | $7.89 | $0.36 | 2,633,588.0 | -1.25% |
| 2024-11 | $8.32 | $7.91 | $0.41 | 3,142,095.0 | -2.08% |
| 2024-10 | $8.46 | $8.17 | $0.29 | 2,563,656.0 | -0.49% |
| 2024-09 | $8.69 | $8.19 | $0.50 | 1,762,834.0 | -4.86% |
| 2024-08 | $8.80 | $7.57 | $1.23 | 2,719,278.0 | +3.22% |
| 2024-07 | $8.52 | $7.97 | $0.5449 | 2,119,099.0 | +2.44% |
| 2024-06 | $8.68 | $8.16 | $0.522 | 930,982.0 | -2.15% |
| 2024-05 | $8.43 | $7.81 | $0.62 | 1,700,261.0 | +5.89% |
| 2024-04 | $7.96 | $7.73 | $0.23 | 1,822,549.0 | +0.32% |
| 2024-03 | $8.25 | $7.80 | $0.45 | 1,962,712.0 | -1.01% |
| 2024-02 | $8.24 | $7.87 | $0.3689 | 932,094.0 | +0.76% |
| 2024-01 | $8.30 | $7.75 | $0.55 | 1,657,561.0 | -0.75% |
1.64%
0.36%
자본화:
|
볼륨(24시간):