Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
3.2300
-0.0400 (-1.22%)
NYSE · Last Trade: Apr 23rd, 4:44 PM EDT
Historical Prices For Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 3.25 | 3.29 | 3.25 | 3.27 | 73,302 | 3.27 |
| 4/21/2026 | 3.27 | 3.31 | 3.27 | 3.27 | 91,035 | 3.27 |
| 4/20/2026 | 3.28 | 3.37 | 3.27 | 3.35 | 100,957 | 3.35 |
| 4/17/2026 | 3.43 | 3.46 | 3.35 | 3.43 | 168,008 | 3.37 |
| 4/16/2026 | 3.41 | 3.47 | 3.37 | 3.38 | 141,779 | 3.32 |
| 4/15/2026 | 3.29 | 3.42 | 3.24 | 3.41 | 89,693 | 3.35 |
| 4/14/2026 | 3.26 | 3.34 | 3.26 | 3.29 | 68,688 | 3.23 |
| 4/13/2026 | 3.23 | 3.32 | 3.23 | 3.30 | 86,246 | 3.24 |
| 4/10/2026 | 3.34 | 3.36 | 3.27 | 3.27 | 133,643 | 3.21 |
| 4/09/2026 | 3.35 | 3.40 | 3.33 | 3.37 | 147,528 | 3.31 |
| 4/08/2026 | 3.38 | 3.44 | 3.32 | 3.40 | 128,861 | 3.34 |
| 4/07/2026 | 3.31 | 3.38 | 3.29 | 3.33 | 62,148 | 3.27 |
| 4/06/2026 | 3.24 | 3.34 | 3.24 | 3.32 | 147,291 | 3.26 |
| 4/02/2026 | 3.23 | 3.32 | 3.14 | 3.26 | 58,586 | 3.20 |
| 4/01/2026 | 3.23 | 3.27 | 3.21 | 3.23 | 70,927 | 3.17 |
| 3/31/2026 | 3.17 | 3.26 | 3.13 | 3.21 | 175,506 | 3.15 |
| 3/30/2026 | 3.09 | 3.19 | 3.09 | 3.13 | 108,472 | 3.08 |
| 3/27/2026 | 3.17 | 3.28 | 3.11 | 3.16 | 112,830 | 3.11 |
| 3/26/2026 | 3.14 | 3.23 | 3.10 | 3.19 | 112,401 | 3.13 |
| 3/25/2026 | 3.10 | 3.14 | 3.08 | 3.12 | 82,402 | 3.07 |
| 3/24/2026 | 3.07 | 3.12 | 3.01 | 3.06 | 88,275 | 3.01 |
| 3/23/2026 | 3.11 | 3.15 | 3.09 | 3.11 | 145,918 | 3.06 |
| 3/20/2026 | 3.25 | 3.25 | 3.13 | 3.13 | 63,959 | 3.08 |
| 3/19/2026 | 3.05 | 3.21 | 3.05 | 3.18 | 158,440 | 3.12 |
| 3/18/2026 | 3.17 | 3.22 | 3.17 | 3.22 | 124,549 | 3.10 |
| 3/17/2026 | 3.19 | 3.24 | 3.11 | 3.20 | 246,230 | 3.08 |
| 3/16/2026 | 3.18 | 3.25 | 3.14 | 3.22 | 302,662 | 3.10 |
| 3/13/2026 | 3.23 | 3.33 | 3.23 | 3.29 | 103,036 | 3.17 |
| 3/12/2026 | 3.45 | 3.45 | 3.29 | 3.29 | 105,287 | 3.17 |
| 3/11/2026 | 3.32 | 3.47 | 3.31 | 3.35 | 132,841 | 3.23 |
| 3/10/2026 | 3.15 | 3.39 | 3.15 | 3.39 | 132,497 | 3.27 |
| 3/09/2026 | 3.22 | 3.24 | 3.15 | 3.23 | 122,337 | 3.11 |
| 3/06/2026 | 3.28 | 3.29 | 3.21 | 3.24 | 106,331 | 3.12 |
| 3/05/2026 | 3.35 | 3.35 | 3.26 | 3.30 | 110,617 | 3.18 |
| 3/04/2026 | 3.34 | 3.50 | 3.27 | 3.28 | 194,591 | 3.16 |
| 3/03/2026 | 3.60 | 3.60 | 3.37 | 3.43 | 182,824 | 3.31 |
| 3/02/2026 | 3.36 | 3.58 | 3.32 | 3.50 | 246,714 | 3.37 |
| 2/27/2026 | 3.38 | 3.42 | 3.28 | 3.37 | 312,658 | 3.25 |
| 2/26/2026 | 3.30 | 3.44 | 3.25 | 3.27 | 258,357 | 3.15 |
| 2/25/2026 | 3.40 | 3.47 | 3.32 | 3.47 | 109,225 | 3.35 |
| 2/24/2026 | 3.59 | 3.59 | 3.40 | 3.40 | 180,205 | 3.28 |
| 2/23/2026 | 3.56 | 3.69 | 3.52 | 3.60 | 353,809 | 3.47 |
| 2/20/2026 | 3.48 | 3.56 | 3.42 | 3.50 | 180,856 | 3.37 |
| 2/19/2026 | 3.64 | 3.67 | 3.46 | 3.61 | 683,702 | 3.48 |
| 2/18/2026 | 3.33 | 3.70 | 3.22 | 3.60 | 599,441 | 3.47 |
| 2/17/2026 | 3.47 | 3.50 | 3.22 | 3.41 | 536,989 | 3.29 |
| 2/13/2026 | 4.09 | 4.10 | 3.88 | 3.88 | 225,881 | 3.64 |
| 2/12/2026 | 4.00 | 4.07 | 3.98 | 4.00 | 109,676 | 3.75 |
| 2/11/2026 | 4.05 | 4.10 | 3.97 | 4.00 | 147,705 | 3.75 |
| 2/10/2026 | 4.17 | 4.17 | 4.00 | 4.04 | 145,749 | 3.79 |
| 2/09/2026 | 4.18 | 4.18 | 4.06 | 4.16 | 146,571 | 3.90 |
| 2/06/2026 | 4.16 | 4.20 | 4.04 | 4.18 | 159,535 | 3.92 |
| 2/05/2026 | 4.15 | 4.16 | 3.97 | 4.04 | 96,485 | 3.79 |
| 2/04/2026 | 3.97 | 4.10 | 3.95 | 4.07 | 135,938 | 3.82 |
| 2/03/2026 | 4.10 | 4.10 | 3.77 | 3.90 | 358,927 | 3.66 |
| 2/02/2026 | 4.52 | 4.59 | 4.03 | 4.07 | 629,994 | 3.82 |
| 1/30/2026 | 4.62 | 4.62 | 4.47 | 4.52 | 362,633 | 4.24 |
| 1/29/2026 | 4.70 | 4.70 | 4.64 | 4.64 | 60,902 | 4.36 |
| 1/28/2026 | 4.68 | 4.72 | 4.67 | 4.67 | 88,018 | 4.38 |
| 1/27/2026 | 4.75 | 4.75 | 4.67 | 4.68 | 109,886 | 4.39 |
| 1/26/2026 | 4.78 | 4.78 | 4.66 | 4.73 | 108,566 | 4.44 |
| 1/23/2026 | 4.76 | 4.79 | 4.73 | 4.74 | 42,847 | 4.45 |