Get the Stockscreener App
7.70
0.52%
-0.04
After Hours:
7.72
0.02
+0.26%
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 February 07, 2025, is $7.70.
- 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 $7.4279 on November 21, 2023. Since then, Carlyle Credit Income Fund's stock price has risen over 3.66% to $7.70 now.
- The 52-week high stock price for CCIF is $8.80, representing a 14.29% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for CCIF is $7.57, indicating a -1.69% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $7.77 | $7.68 | $0.09 | 363,009.0 | -0.52% |
| Feb 06, 2025 | $7.83 | $7.72 | $0.105 | 129,064.0 | -0.51% |
| Feb 05, 2025 | $7.80 | $7.75 | $0.05 | 80,883.0 | +0.13% |
| Feb 04, 2025 | $7.79 | $7.74 | $0.05 | 118,759.0 | +0.26% |
| Feb 03, 2025 | $7.80 | $7.74 | $0.06 | 134,362.0 | -1.02% |
| Jan 31, 2025 | $7.86 | $7.82 | $0.04 | 158,338.0 | -0.13% |
| Jan 30, 2025 | $7.85 | $7.80 | $0.05 | 96,415.0 | +0.26% |
| Jan 29, 2025 | $7.84 | $7.76 | $0.083 | 45,854.0 | +0.13% |
| Jan 28, 2025 | $7.82 | $7.72 | $0.10 | 85,510.0 | +0.51% |
| Jan 27, 2025 | $7.77 | $7.71 | $0.06 | 102,525.0 | +0.13% |
| Jan 24, 2025 | $7.77 | $7.71 | $0.0673 | 87,713.0 | +1.31% |
| Jan 23, 2025 | $7.75 | $7.65 | $0.0972 | 83,546.0 | -0.65% |
| Jan 22, 2025 | $7.79 | $7.66 | $0.135 | 249,145.0 | -0.77% |
| Jan 21, 2025 | $7.85 | $7.75 | $0.10 | 149,774.0 | -1.65% |
| Jan 17, 2025 | $7.95 | $7.82 | $0.13 | 107,270.0 | +0.25% |
| Jan 16, 2025 | $7.89 | $7.74 | $0.15 | 200,759.0 | +1.16% |
| Jan 15, 2025 | $7.85 | $7.65 | $0.20 | 397,117.0 | +2.10% |
| Jan 14, 2025 | $7.89 | $7.62 | $0.275 | 341,059.0 | -2.68% |
| Jan 13, 2025 | $7.96 | $7.80 | $0.16 | 218,522.0 | -1.13% |
| Jan 10, 2025 | $8.00 | $7.92 | $0.08 | 127,179.0 | -0.75% |
| Jan 08, 2025 | $8.00 | $7.95 | $0.055 | 44,498.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $7.83 | $7.68 | $0.145 | 1,189,086.0 | -1.66% |
| 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% |
0.23%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):