Get the Stockscreener App
5.54
1.60%
-0.09
After Hours:
5.61
0.07
+1.26%
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 01, 2025, is $5.54.
- 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 $5.51 on July 28, 2025. Since then, Carlyle Credit Income Fund's stock price has risen over 0.54% to $5.54 now.
- The 52-week high stock price for CCIF is $8.80, representing a 58.84% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for CCIF is $5.51, indicating a -0.54% decrease from the current share price, occurred on July 28, 2025.
The table below shows more information about CCIF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $5.84 | $5.74 | $0.10 | 112,444.0 | -5.83% |
| Jul 22, 2025 | $6.25 | $6.10 | $0.15 | 148,237.0 | -0.86% |
| Jul 21, 2025 | $6.36 | $6.17 | $0.1889 | 247,800.0 | -4.78% |
| Jul 18, 2025 | $6.53 | $6.46 | $0.0732 | 112,444.0 | +0.00% |
| Jul 17, 2025 | $6.58 | $6.42 | $0.16 | 146,332.0 | +1.09% |
| Jul 16, 2025 | $6.43 | $6.38 | $0.0535 | 59,646.0 | +0.31% |
| Jul 15, 2025 | $6.42 | $6.36 | $0.06 | 91,459.0 | +0.00% |
| Jul 14, 2025 | $6.44 | $6.35 | $0.09 | 86,988.0 | -0.54% |
| Jul 11, 2025 | $6.59 | $6.40 | $0.19 | 143,733.0 | -1.00% |
| Jul 10, 2025 | $6.50 | $6.43 | $0.0729 | 69,994.0 | +1.56% |
| Jul 09, 2025 | $6.45 | $6.38 | $0.0707 | 122,867.0 | -0.93% |
| Jul 08, 2025 | $6.47 | $6.39 | $0.0825 | 72,670.0 | +0.00% |
| Jul 07, 2025 | $6.48 | $6.40 | $0.08 | 103,298.0 | -0.15% |
| Jul 03, 2025 | $6.47 | $6.43 | $0.04 | 35,408.0 | +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 |
|---|---|---|---|---|---|
| Aug, 2025 | $5.67 | $5.51 | $0.16 | 154,384.0 | +0.00% |
| Jul, 2025 | $6.59 | $5.51 | $1.08 | 3,441,831.0 | -14.51% |
| 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% |
1.45%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):