Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
5.2300
+0.00 (0.00%)
NYSE · Last Trade: Dec 3rd, 10:50 PM EST
Historical Prices For Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 5.19 | 5.33 | 5.19 | 5.23 | 102,736 | 5.23 |
| 12/02/2025 | 5.21 | 5.28 | 5.15 | 5.23 | 83,988 | 5.23 |
| 12/01/2025 | 5.22 | 5.25 | 5.15 | 5.22 | 105,761 | 5.22 |
| 11/28/2025 | 5.21 | 5.22 | 5.16 | 5.21 | 61,948 | 5.21 |
| 11/26/2025 | 5.09 | 5.19 | 5.08 | 5.13 | 48,263 | 5.13 |
| 11/25/2025 | 5.06 | 5.17 | 5.05 | 5.12 | 72,363 | 5.12 |
| 11/24/2025 | 5.04 | 5.11 | 5.04 | 5.10 | 93,946 | 5.10 |
| 11/21/2025 | 4.85 | 5.05 | 4.85 | 5.02 | 86,877 | 5.02 |
| 11/20/2025 | 4.85 | 4.95 | 4.84 | 4.93 | 90,653 | 4.93 |
| 11/19/2025 | 4.78 | 4.92 | 4.69 | 4.85 | 168,500 | 4.85 |
| 11/18/2025 | 4.80 | 4.91 | 4.76 | 4.78 | 224,373 | 4.78 |
| 11/17/2025 | 5.02 | 5.06 | 4.79 | 4.90 | 230,296 | 4.90 |
| 11/14/2025 | 5.25 | 5.26 | 5.13 | 5.16 | 177,918 | 5.05 |
| 11/13/2025 | 5.18 | 5.27 | 5.18 | 5.22 | 109,163 | 5.11 |
| 11/12/2025 | 5.25 | 5.25 | 5.17 | 5.22 | 78,094 | 5.11 |
| 11/11/2025 | 5.24 | 5.24 | 5.13 | 5.21 | 98,139 | 5.10 |
| 11/10/2025 | 5.20 | 5.23 | 5.15 | 5.21 | 98,586 | 5.10 |
| 11/07/2025 | 5.20 | 5.20 | 5.15 | 5.17 | 97,658 | 5.06 |
| 11/06/2025 | 5.17 | 5.23 | 5.15 | 5.20 | 98,252 | 5.09 |
| 11/05/2025 | 5.10 | 5.17 | 5.09 | 5.15 | 59,318 | 5.05 |
| 11/04/2025 | 5.22 | 5.23 | 5.09 | 5.10 | 135,809 | 5.00 |
| 11/03/2025 | 5.30 | 5.30 | 5.20 | 5.25 | 113,282 | 5.14 |
| 10/31/2025 | 5.27 | 5.35 | 5.22 | 5.29 | 184,680 | 5.18 |
| 10/30/2025 | 5.20 | 5.24 | 5.17 | 5.21 | 72,993 | 5.10 |
| 10/29/2025 | 5.24 | 5.29 | 5.22 | 5.24 | 59,797 | 5.13 |
| 10/28/2025 | 5.27 | 5.27 | 5.20 | 5.24 | 111,736 | 5.13 |
| 10/27/2025 | 5.40 | 5.43 | 5.21 | 5.28 | 186,969 | 5.17 |
| 10/24/2025 | 5.29 | 5.44 | 5.25 | 5.38 | 153,759 | 5.27 |
| 10/23/2025 | 5.25 | 5.32 | 5.25 | 5.27 | 158,132 | 5.16 |
| 10/22/2025 | 5.30 | 5.37 | 5.25 | 5.30 | 131,260 | 5.19 |
| 10/21/2025 | 5.23 | 5.37 | 5.22 | 5.28 | 263,402 | 5.17 |
| 10/20/2025 | 5.45 | 5.46 | 5.31 | 5.39 | 360,287 | 5.18 |
| 10/17/2025 | 5.40 | 5.49 | 5.31 | 5.37 | 161,059 | 5.16 |
| 10/16/2025 | 5.30 | 5.46 | 5.27 | 5.39 | 144,974 | 5.18 |
| 10/15/2025 | 5.28 | 5.36 | 5.23 | 5.28 | 61,358 | 5.07 |
| 10/14/2025 | 5.36 | 5.36 | 5.25 | 5.27 | 71,680 | 5.06 |
| 10/13/2025 | 5.28 | 5.39 | 5.25 | 5.26 | 104,740 | 5.05 |
| 10/10/2025 | 5.32 | 5.46 | 5.25 | 5.27 | 100,752 | 5.06 |
| 10/09/2025 | 5.45 | 5.48 | 5.32 | 5.35 | 100,759 | 5.14 |
| 10/08/2025 | 5.58 | 5.58 | 5.26 | 5.40 | 303,753 | 5.19 |
| 10/07/2025 | 5.66 | 5.67 | 5.50 | 5.53 | 112,593 | 5.31 |
| 10/06/2025 | 5.69 | 5.73 | 5.57 | 5.64 | 119,128 | 5.42 |
| 10/03/2025 | 5.73 | 5.76 | 5.68 | 5.73 | 62,681 | 5.50 |
| 10/02/2025 | 5.75 | 5.82 | 5.67 | 5.70 | 106,022 | 5.48 |
| 10/01/2025 | 5.82 | 5.82 | 5.70 | 5.74 | 103,659 | 5.51 |
| 9/30/2025 | 5.74 | 5.95 | 5.63 | 5.82 | 220,773 | 5.59 |
| 9/29/2025 | 5.73 | 5.74 | 5.65 | 5.72 | 202,734 | 5.49 |
| 9/26/2025 | 5.75 | 5.75 | 5.69 | 5.73 | 112,314 | 5.50 |
| 9/25/2025 | 5.67 | 5.75 | 5.67 | 5.75 | 70,175 | 5.52 |
| 9/24/2025 | 5.67 | 5.75 | 5.67 | 5.73 | 120,901 | 5.50 |
| 9/23/2025 | 5.68 | 5.75 | 5.67 | 5.69 | 133,515 | 5.47 |
| 9/22/2025 | 5.65 | 5.75 | 5.64 | 5.68 | 198,690 | 5.46 |
| 9/19/2025 | 5.61 | 5.73 | 5.61 | 5.72 | 58,074 | 5.49 |
| 9/18/2025 | 5.62 | 5.70 | 5.62 | 5.65 | 64,024 | 5.43 |
| 9/17/2025 | 5.88 | 5.88 | 5.75 | 5.83 | 210,426 | 5.50 |
| 9/16/2025 | 5.90 | 5.91 | 5.79 | 5.83 | 145,293 | 5.50 |
| 9/15/2025 | 5.73 | 5.82 | 5.65 | 5.80 | 203,247 | 5.47 |
| 9/12/2025 | 5.80 | 5.80 | 5.70 | 5.74 | 100,972 | 5.41 |
| 9/11/2025 | 5.77 | 5.78 | 5.71 | 5.77 | 78,426 | 5.44 |
| 9/10/2025 | 5.60 | 5.76 | 5.57 | 5.76 | 153,407 | 5.43 |
| 9/09/2025 | 5.65 | 5.67 | 5.47 | 5.58 | 237,975 | 5.26 |
| 9/08/2025 | 5.67 | 5.67 | 5.58 | 5.64 | 174,349 | 5.32 |
| 9/05/2025 | 5.68 | 5.70 | 5.62 | 5.65 | 104,672 | 5.33 |
| 9/04/2025 | 5.68 | 5.74 | 5.62 | 5.62 | 191,951 | 5.30 |