Home
Investing
Stocks
USA
NYSE
Carlyle Credit Income Fund (CCIF)
Carlyle Credit Income Fund (CCIF) Historical

Carlyle Credit Income Fund (CCIF)

6.40

0.00

(0.00%)

Closed July 15 4:00PM

15 min delayed - Upgrade to Realtime

6.40

0.00

( 0.00% )

Pre Market: 7:00AM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.156494522692	6.39	6.59	6.23	103017	6.42335849	CS
4	0.12	1.91082802548	6.28	6.59	5.91	151011	6.2324879	CS
12	-0.24	-3.61445783133	6.64	6.88	5.91	177686	6.51525647	CS
26	-1.38	-17.7377892031	7.78	7.95	5.91	175254	6.94544813	CS
52	-1.96	-23.4449760766	8.36	8.8	5.91	150366	7.48028287	CS
156	-1.4	-17.9487179487	7.8	9.1895	5.91	109591	7.63470687	CS
260	-1.4	-17.9487179487	7.8	9.1895	5.91	109591	7.63470687	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752619200	6.4	0	0.00	6.42	6.42	6.36	91459
1752532800	6.4	-0.04	-0.54	6.39	6.44	6.35	86988
1752273600	6.4349999	-0.07	-1.00	6.5	6.59	6.4	143778
1752187200	6.5	0.1	1.56	6.47	6.5	6.4271	69994
1752100800	6.4	-0.06	-0.93	6.39	6.46	6.3808999	122867
1752014400	6.46	0	0.00	6.47	6.4725	6.39	72670
1751928000	6.46	-0.01	-0.15	6.48	6.48	6.4	103313
1751576640	6.47	0.02	0.31	6.45	6.475	6.4349999	35408
1751496000	6.45	-0.01	-0.15	6.48	6.48	6.35	92547
1751409600	6.46	-0.02	-0.31	6.48	6.49	6.43	91292
1751323200	6.48	0.15	2.37	6.35	6.48	6.33	117927
1751064000	6.33	0.08	1.28	6.32	6.33	6.2699999	69645
1750977600	6.25	0.05	0.81	6.2	6.29	6.175	93653
1750891200	6.2	0.22	3.68	6.15	6.23	6.0500999	260533
1750804800	5.98	-0.02	-0.33	6	6.04	5.91	316892
1750718400	6	-0.12	-1.96	6.11	6.1405	5.96	250243
1750459200	6.12	0	0.00	6.0599999	6.14	6.0599999	216057
1750286400	6.12	-0.16	-2.55	6.28	6.3088	6.05	482939
1750200000	6.28	-0.18	-2.79	6.37	6.4395	6.28	203625
1750113600	6.46	-0.05	-0.77	6.54	6.54	6.45	144996
1749854400	6.51	0	0.00	6.5199999	6.5199999	6.46	85407
1749768000	6.51	-0.02	-0.31	6.5199999	6.54	6.49	113222
1749681600	6.53	0.01	0.15	6.53	6.5599999	6.5001	103175
1749595200	6.5199999	0.02	0.31	6.48	6.54	6.47	96455
1749508800	6.5	0.05	0.78	6.45	6.5	6.42	165741
1749249600	6.45	-0.06	-0.92	6.48	6.55	6.45	133472
1749163200	6.51	0.01	0.15	6.53	6.5497	6.46	113318
1749076800	6.5	-0.03	-0.46	6.5	6.54	6.4887	72260
1748990400	6.53	0.02	0.31	6.5599999	6.5599999	6.48	90974
1748904000	6.51	-0.05	-0.76	6.55	6.55	6.5	144836
1748644800	6.5599999	0	0.00	6.5599999	6.6	6.49	336464
1748558400	6.5599999	0.03	0.46	6.55	6.58	6.5	114994
1748472000	6.53	-0.05	-0.76	6.58	6.585	6.53	147654
1748385600	6.58	0.04	0.61	6.6	6.61	6.54	223051
1748040000	6.54	-0.03	-0.46	6.51	6.55	6.51	98155
1747953600	6.57	0	0.00	6.57	6.58	6.51	155730
1747867200	6.57	-0.03	-0.45	6.6	6.61	6.51	219060
1747780800	6.6	-0.04	-0.60	6.62	6.6464	6.59	134557
1747694400	6.64	-0.08	-1.19	6.62	6.65	6.59	239643
1747435200	6.72	0.04	0.60	6.74	6.77	6.66	519312
1747348800	6.68	0.03	0.45	6.64	6.7	6.625	353934
1747262400	6.65	-0.07	-1.04	6.75	6.78	6.644	493342
1747176000	6.72	0.13	1.97	6.65	6.7554	6.59	417988
1747089600	6.59	-0.03	-0.45	6.72	6.72	6.58	406652
1746830400	6.62	0.02	0.30	6.63	6.64	6.5599999	152660
1746744000	6.6	-0.15	-2.22	6.68	6.68	6.55	298350
1746657600	6.75	0.01	0.15	6.78	6.85	6.75	160819
1746571200	6.74	-0.03	-0.44	6.8	6.8	6.65	241659
1746484800	6.77	0.05	0.74	6.72	6.8281	6.72	156538
1746225600	6.72	0.04	0.60	6.72	6.75	6.67	117177
1746139200	6.68	-0.09	-1.33	6.6	6.83	6.6	196093
1746052800	6.77	-0.04	-0.59	6.83	6.83	6.675	110978
1745966400	6.81	0.02	0.29	6.84	6.8499	6.76	94942
1745880000	6.79	0.17	2.57	6.7	6.88	6.7	218358
1745620800	6.62	0.02	0.30	6.6	6.6586	6.47	112261
1745534400	6.6	0.04	0.61	6.55	6.6	6.5	83449
1745448000	6.5599999	0.04	0.61	6.64	6.66	6.47	161807
1745361600	6.5199999	0.07	1.09	6.6	6.6	6.4511	44576
1745275200	6.45	-0.28	-4.16	6.67	6.67	6.43	105722
1744929600	6.73	-0.19	-2.75	6.78	6.9663	6.697	84236
1744843200	6.92	-0.11	-1.56	7.03	7.0999	6.79	187664