Carlyle Credit Income Fund (CCIF) Historical Stock Data
4.72 ↓0.08 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCIF is up 0.13% a day on average. There have been 16 days where Carlyle Credit Income Fund closed green and 14 days where CCIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.73 | 4.72 | ↓$0.01 (-0.21%) | 4.70 | 4.82 | 225.38K |
| 2025-12-18 | 4.76 | 4.80 | ↑$0.04 (0.84%) | 4.67 | 4.84 | 159.70K |
| 2025-12-17 | 4.75 | 4.89 | ↑$0.14 (2.95%) | 4.75 | 4.94 | 162.13K |
| 2025-12-16 | 4.68 | 4.76 | ↑$0.08 (1.71%) | 4.65 | 4.78 | 110.92K |
| 2025-12-15 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.60 | 4.74 | 227.51K |
| 2025-12-12 | 4.75 | 4.69 | ↓$0.06 (-1.26%) | 4.68 | 4.89 | 243.31K |
| 2025-12-11 | 4.98 | 4.80 | ↓$0.18 (-3.61%) | 4.75 | 4.98 | 247.92K |
| 2025-12-10 | 4.93 | 4.98 | ↑$0.05 (1.01%) | 4.92 | 4.99 | 142.93K |
| 2025-12-09 | 5.12 | 5.07 | ↓$0.05 (-0.98%) | 5.04 | 5.13 | 76.40K |
| 2025-12-08 | 5.19 | 5.13 | ↓$0.06 (-1.16%) | 5.10 | 5.19 | 85.60K |
| 2025-12-05 | 5.17 | 5.16 | ↓$0.01 (-0.19%) | 5.15 | 5.22 | 102.25K |
| 2025-12-04 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.18 | 5.27 | 55.23K |
| 2025-12-03 | 5.19 | 5.23 | ↑$0.04 (0.77%) | 5.19 | 5.33 | 102.73K |
| 2025-12-02 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.15 | 5.28 | 83.53K |
| 2025-12-01 | 5.22 | 5.22 | ↑$0.00 (0.00%) | 5.15 | 5.25 | 104.84K |
| 2025-11-28 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.16 | 5.22 | 61.95K |
| 2025-11-26 | 5.10 | 5.13 | ↑$0.03 (0.62%) | 5.10 | 5.18 | 46.35K |
| 2025-11-25 | 5.06 | 5.12 | ↑$0.06 (1.19%) | 5.05 | 5.17 | 71.32K |
| 2025-11-24 | 5.04 | 5.10 | ↑$0.06 (1.19%) | 5.04 | 5.11 | 92.86K |
| 2025-11-21 | 4.85 | 5.02 | ↑$0.17 (3.51%) | 4.85 | 5.05 | 86.88K |
| 2025-11-20 | 4.85 | 4.93 | ↑$0.08 (1.65%) | 4.84 | 4.95 | 90.30K |
| 2025-11-19 | 4.78 | 4.85 | ↑$0.07 (1.46%) | 4.70 | 4.92 | 168.50K |
| 2025-11-18 | 4.80 | 4.78 | ↓$0.02 (-0.42%) | 4.76 | 4.90 | 222.46K |
| 2025-11-17 | 5.02 | 4.90 | ↓$0.12 (-2.39%) | 4.80 | 5.05 | 227.85K |
| 2025-11-14 | 5.25 | 5.16 | ↓$0.09 (-1.71%) | 5.13 | 5.26 | 177.29K |
| 2025-11-13 | 5.18 | 5.22 | ↑$0.04 (0.77%) | 5.18 | 5.27 | 108.94K |
| 2025-11-12 | 5.25 | 5.22 | ↓$0.03 (-0.57%) | 5.17 | 5.25 | 77.46K |
| 2025-11-11 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.13 | 5.24 | 97.54K |
| 2025-11-10 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 5.15 | 5.22 | 97.29K |
| 2025-11-07 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.15 | 5.20 | 97.35K |
Create an account or log in to view more rows.
$CCIF the end is near
$CCIF don’t be boring today beast
$CCIF no pain no gain
$CCIF hows short doing? Keep short pls
we need your money.
$CCIF weak
$CCIF volume is almost nonexistent
$CCIF Move up
let's buy
$CCIF Burn burn burn
$CCIF in it to win it
$CCIF Green by EOD guarentee