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 August 22, 2025, is $5.63.
  • 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 $5.09 on August 07, 2025. Since then, Carlyle Credit Income Fund's stock price has risen over 10.61% to $5.63 now.
  • The 52-week high stock price for CCIF is $8.80, representing a 56.31% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for CCIF is $5.09, indicating a -9.59% decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about CCIF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.69 $5.59 $0.0951 117,372.0 +0.00%
Aug 21, 2025 $5.63 $5.50 $0.13 193,199.0 +2.18%
Aug 20, 2025 $5.68 $5.40 $0.2782 291,419.0 -1.08%
Aug 19, 2025 $5.62 $5.50 $0.1245 324,167.0 -3.13%
Aug 18, 2025 $5.77 $5.71 $0.0642 222,152.0 +0.70%
Aug 15, 2025 $5.73 $5.65 $0.08 165,944.0 +0.62%
Aug 14, 2025 $5.69 $5.61 $0.0799 127,390.0 +0.27%
Aug 13, 2025 $5.69 $5.57 $0.125 201,717.0 +1.98%
Aug 12, 2025 $5.62 $5.36 $0.26 512,327.0 +2.59%
Aug 11, 2025 $5.50 $5.36 $0.1399 350,651.0 +1.31%
Aug 08, 2025 $5.35 $5.23 $0.12 163,988.0 +0.95%
Aug 07, 2025 $5.49 $5.09 $0.395 502,235.0 -3.17%
Aug 06, 2025 $5.54 $5.46 $0.08 200,954.0 -1.21%
Aug 05, 2025 $5.59 $5.48 $0.1099 151,886.0 -0.72%
Aug 04, 2025 $5.57 $5.49 $0.0829 126,896.0 +0.54%
Aug 01, 2025 $5.67 $5.51 $0.16 154,384.0 -1.60%
Jul 31, 2025 $5.73 $5.62 $0.11 120,904.0 -0.35%
Jul 30, 2025 $5.69 $5.58 $0.1095 121,075.0 +0.71%
Jul 29, 2025 $5.67 $5.54 $0.13 191,152.0 -0.88%
Jul 28, 2025 $5.76 $5.51 $0.2523 401,092.0 -0.53%
Jul 25, 2025 $5.70 $5.55 $0.1502 202,745.0 +1.79%
Jul 24, 2025 $5.77 $5.52 $0.25 518,320.0 -3.12%

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
Aug, 2025 $5.77 $5.09 $0.68 3,924,053.0 +0.00%
Jul, 2025 $6.59 $5.51 $1.08 3,287,447.0 -13.12%
Jun, 2025 $6.56 $5.91 $0.65 3,265,538.0 -1.22%
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%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):