Carlyle Credit Income Fund (CCIF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.516795865633 | 7.74 | 7.75 | 7.54 | 167104 | 7.65807572 | CS |
| 4 | -0.1 | -1.28205128205 | 7.8 | 7.89 | 7.54 | 164626 | 7.71968063 | CS |
| 12 | -0.38 | -4.70297029703 | 8.08 | 8.25 | 7.54 | 150683 | 7.84163598 | CS |
| 26 | -0.78 | -9.19811320755 | 8.48 | 8.69 | 7.54 | 134148 | 8.05577037 | CS |
| 52 | -0.42 | -5.1724137931 | 8.12 | 8.8 | 7.54 | 111532 | 8.09431094 | CS |
| 156 | -0.1 | -1.28205128205 | 7.8 | 9.1895 | 7.4279 | 92333 | 8.05202949 | CS |
| 260 | -0.1 | -1.28205128205 | 7.8 | 9.1895 | 7.4279 | 92333 | 8.05202949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 7.7 | -0.02 | -0.26 | 7.72 | 7.725 | 7.65 | 147129 |
| 1740786000 | 7.72 | 0.1 | 1.31 | 7.61 | 7.72 | 7.6 | 201971 |
| 1740699600 | 7.62 | -0.03 | -0.39 | 7.65 | 7.72 | 7.5601 | 241014 |
| 1740613200 | 7.65 | 0.01 | 0.13 | 7.68 | 7.68 | 7.59 | 94478 |
| 1740526800 | 7.64 | -0.02 | -0.26 | 7.69 | 7.69 | 7.54 | 157035 |
| 1740440400 | 7.66 | -0.04 | -0.52 | 7.74 | 7.75 | 7.62 | 141023 |
| 1740181200 | 7.7 | -0.05 | -0.65 | 7.75 | 7.79 | 7.67 | 86516 |
| 1740094800 | 7.75 | 0.01 | 0.13 | 7.74 | 7.788 | 7.73 | 78024 |
| 1740008400 | 7.74 | 0 | 0.00 | 7.69 | 7.74 | 7.6803 | 364364 |
| 1739922000 | 7.74 | -0.14 | -1.78 | 7.82 | 7.82 | 7.68 | 216756 |
| 1739576400 | 7.88 | 0.12 | 1.55 | 7.78 | 7.89 | 7.7449 | 129906 |
| 1739490000 | 7.76 | 0.04 | 0.52 | 7.82 | 7.82 | 7.71 | 100858 |
| 1739403600 | 7.72 | 0.01 | 0.13 | 7.72 | 7.72 | 7.69 | 117143 |
| 1739317200 | 7.71 | 0 | 0.00 | 7.73 | 7.73 | 7.7 | 116723 |
| 1739230800 | 7.71 | -0.01 | -0.13 | 7.75 | 7.75 | 7.69 | 254875 |
| 1738971600 | 7.72 | -0.02 | -0.26 | 7.74 | 7.77 | 7.68 | 363172 |
| 1738885200 | 7.74 | -0.04 | -0.51 | 7.8 | 7.825 | 7.72 | 129108 |
| 1738798800 | 7.78 | 0.01 | 0.13 | 7.77 | 7.8 | 7.75 | 80883 |
| 1738712400 | 7.77 | 0.02 | 0.26 | 7.79 | 7.79 | 7.74 | 118759 |
| 1738626000 | 7.75 | -0.08 | -1.02 | 7.8 | 7.81 | 7.74 | 131143 |
| 1738366800 | 7.83 | -0.01 | -0.13 | 7.82 | 7.86 | 7.82 | 158338 |
| 1738280400 | 7.84 | 0.02 | 0.26 | 7.8 | 7.85 | 7.8 | 96424 |
| 1738194000 | 7.82 | 0.01 | 0.13 | 7.84 | 7.84 | 7.757 | 45854 |
| 1738107600 | 7.81 | 0.04 | 0.51 | 7.82 | 7.82 | 7.72 | 85492 |
| 1738021200 | 7.77 | 0.01 | 0.13 | 7.76 | 7.77 | 7.71 | 101024 |
| 1737762000 | 7.76 | 0.05 | 0.65 | 7.72 | 7.7738 | 7.7065 | 87285 |
| 1737675600 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1737589200 | 7.71 | -0.06 | -0.77 | 7.79 | 7.79 | 7.655 | 237201 |
| 1737502800 | 7.77 | -0.13 | -1.65 | 7.8102 | 7.83 | 7.75 | 142621 |
| 1737157200 | 7.9 | 0.02 | 0.25 | 7.95 | 7.95 | 7.82 | 107271 |
| 1737070800 | 7.88 | 0.09 | 1.16 | 7.78 | 7.89 | 7.74 | 200879 |
| 1736984400 | 7.79 | 0.16 | 2.10 | 7.7 | 7.85 | 7.65 | 397527 |
| 1736898000 | 7.63 | -0.21 | -2.68 | 7.89 | 7.89 | 7.615 | 341107 |
| 1736811600 | 7.84 | -0.09 | -1.13 | 7.93 | 7.96 | 7.8 | 223628 |
| 1736552400 | 7.93 | -0.06 | -0.75 | 7.995 | 8 | 7.92 | 122022 |
| 1736379600 | 7.99 | 0.04 | 0.50 | 7.965 | 8 | 7.945 | 44086 |
| 1736293200 | 7.95 | 0 | 0.00 | 7.96 | 7.9797 | 7.92 | 119673 |
| 1736206800 | 7.95 | -0.02 | -0.25 | 7.99 | 8 | 7.95 | 149857 |
| 1735947600 | 7.97 | 0.02 | 0.25 | 7.9919 | 8.0559999 | 7.95 | 87611 |
| 1735861200 | 7.95 | 0.01 | 0.13 | 8.0399999 | 8.05 | 7.94 | 93122 |
| 1735688400 | 7.94 | 0.02 | 0.25 | 8 | 8.05 | 7.92 | 210258 |
| 1735602000 | 7.92 | -0.08 | -1.00 | 7.99 | 8 | 7.89 | 164984 |
| 1735342800 | 8 | -0.04 | -0.50 | 8.0406 | 8.0406 | 7.95 | 126646 |
| 1735256400 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.07 | 8.01 | 87519 |
| 1735077840 | 8.06 | 0.08 | 1.00 | 8.01 | 8.0771 | 8 | 72129 |
| 1734997200 | 7.98 | 0.03 | 0.38 | 7.97 | 8.01 | 7.93 | 242329 |
| 1734738000 | 7.95 | 0 | 0.00 | 7.95 | 7.97 | 7.93 | 136324 |
| 1734651600 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 143456 |
| 1734565200 | 8.03 | -0.15 | -1.83 | 8.08 | 8.0899 | 8 | 145236 |
| 1734478800 | 8.18 | -0.03 | -0.37 | 8.22 | 8.22 | 8.16 | 106774 |
| 1734392400 | 8.21 | -0.01 | -0.12 | 8.23 | 8.25 | 8.1199999 | 150719 |
| 1734133200 | 8.22 | -0.01 | -0.12 | 8.23 | 8.24 | 8.1912 | 78948 |
| 1734046800 | 8.23 | 0.04 | 0.55 | 8.215 | 8.24 | 8.195 | 123192 |
| 1733960400 | 8.185 | 0.03 | 0.31 | 8.2 | 8.21 | 8.15 | 58916 |
| 1733874000 | 8.16 | 0.03 | 0.37 | 8.1306 | 8.18 | 8.1 | 96338 |
| 1733787600 | 8.13 | 0.05 | 0.62 | 8.11 | 8.15 | 8.05 | 146465 |
| 1733528400 | 8.08 | -0.11 | -1.34 | 8.175 | 8.198 | 8.08 | 94488 |
| 1733442000 | 8.19 | -0.01 | -0.12 | 8.21 | 8.22 | 8.18 | 63871 |
| 1733355600 | 8.2 | 0.04 | 0.49 | 8.195 | 8.22 | 8.17 | 114943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
