Carlyle Credit Income Fund (CCIF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.484848484848 | 8.25 | 8.3 | 8.22 | 92333 | 8.25020883 | CS |
| 4 | -0.3686 | -4.25703924422 | 8.6586 | 8.69 | 8.19 | 85567 | 8.39507861 | CS |
| 12 | -0.17 | -2.00945626478 | 8.46 | 8.8 | 7.57 | 103605 | 8.3293926 | CS |
| 26 | 0.37 | 4.67171717172 | 7.92 | 8.8 | 7.57 | 87183 | 8.22685234 | CS |
| 52 | 0.24 | 2.98136645963 | 8.05 | 8.8 | 7.4279 | 77446 | 8.07823717 | CS |
| 156 | 0.49 | 6.28205128205 | 7.8 | 9.1895 | 7.4279 | 74463 | 8.08183155 | CS |
| 260 | 0.49 | 6.28205128205 | 7.8 | 9.1895 | 7.4279 | 74463 | 8.08183155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.34 | 8.26 | 90751 |
| 1727995200 | 8.26 | 0.01 | 0.12 | 8.275 | 8.2899999 | 8.25 | 78319 |
| 1727908800 | 8.25 | -0.01 | -0.12 | 8.2684 | 8.2896 | 8.22 | 124011 |
| 1727822400 | 8.26 | 0.03 | 0.36 | 8.25 | 8.2899999 | 8.24 | 55408 |
| 1727735520 | 8.23 | -0.03 | -0.36 | 8.28 | 8.2819 | 8.22 | 109338 |
| 1727476800 | 8.26 | 0 | 0.00 | 8.25 | 8.3 | 8.23 | 94590 |
| 1727390400 | 8.26 | 0.03 | 0.36 | 8.25 | 8.2998999 | 8.23 | 60756 |
| 1727304000 | 8.23 | 0 | 0.00 | 8.23 | 8.2814 | 8.2116 | 66259 |
| 1727217600 | 8.23 | 0.03 | 0.37 | 8.25 | 8.255 | 8.2144999 | 50073 |
| 1727131200 | 8.2 | -0.14 | -1.68 | 8.31 | 8.34 | 8.19 | 84812 |
| 1726872000 | 8.34 | -0.03 | -0.36 | 8.31 | 8.384 | 8.3 | 60976 |
| 1726785600 | 8.3699999 | -0.06 | -0.75 | 8.42 | 8.458 | 8.35 | 96256 |
| 1726699200 | 8.433 | -0.1 | -1.14 | 8.46 | 8.5299 | 8.4107 | 56792 |
| 1726612800 | 8.53 | -0.01 | -0.06 | 8.51 | 8.55 | 8.48 | 122803 |
| 1726526400 | 8.535 | 0.01 | 0.06 | 8.52 | 8.57 | 8.51 | 136321 |
| 1726267200 | 8.53 | 0.04 | 0.47 | 8.5 | 8.545 | 8.42 | 96141 |
| 1726180800 | 8.49 | -0.04 | -0.47 | 8.5106 | 8.5399999 | 8.43 | 57728 |
| 1726094400 | 8.53 | 0.01 | 0.12 | 8.6 | 8.6 | 8.51 | 80227 |
| 1726008000 | 8.52 | -0.06 | -0.70 | 8.575 | 8.5999 | 8.5 | 81180 |
| 1725921600 | 8.58 | -0.02 | -0.23 | 8.6 | 8.6 | 8.5399999 | 72698 |
| 1725662400 | 8.6 | 0.07 | 0.82 | 8.6586 | 8.69 | 8.56 | 126649 |
| 1725576000 | 8.53 | -0.03 | -0.35 | 8.6 | 8.64 | 8.52 | 89563 |
| 1725489600 | 8.56 | 0.01 | 0.12 | 8.55 | 8.65 | 8.51 | 87774 |
| 1725403200 | 8.55 | -0.1 | -1.16 | 8.55 | 8.65 | 8.48 | 94330 |
| 1725057600 | 8.65 | 0.25 | 2.98 | 8.44 | 8.65 | 8.4 | 255038 |
| 1724971200 | 8.4 | 0.11 | 1.33 | 8.31 | 8.42 | 8.31 | 85229 |
| 1724884800 | 8.2899999 | -0.04 | -0.48 | 8.4 | 8.45 | 8.28 | 104433 |
| 1724798400 | 8.33 | -0.36 | -4.14 | 8.65 | 8.65 | 8.21 | 246383 |
| 1724712000 | 8.69 | -0.06 | -0.69 | 8.75 | 8.7899999 | 8.67 | 78922 |
| 1724452800 | 8.75 | 0.16 | 1.86 | 8.57 | 8.8 | 8.55 | 69807 |
| 1724366400 | 8.59 | 0.04 | 0.47 | 8.57 | 8.63 | 8.5001 | 45903 |
| 1724280000 | 8.55 | 0.04 | 0.47 | 8.43 | 8.64 | 8.4001 | 87908 |
| 1724193600 | 8.51 | -0.1 | -1.16 | 8.57 | 8.57 | 8.42 | 84016 |
| 1724107200 | 8.61 | -0.01 | -0.12 | 8.6 | 8.7299 | 8.5401 | 129745 |
| 1723848000 | 8.6199999 | 0.09 | 1.06 | 8.545 | 8.64 | 8.5 | 138502 |
| 1723761600 | 8.53 | 0.08 | 0.95 | 8.45 | 8.53 | 8.4002 | 81451 |
| 1723675200 | 8.45 | 0.28 | 3.43 | 8.28 | 8.5 | 8.24 | 283179 |
| 1723588800 | 8.17 | -0.02 | -0.24 | 8.2716999 | 8.2716999 | 8.05 | 118169 |
| 1723502400 | 8.19 | 0.02 | 0.24 | 8.17 | 8.2799 | 8.11 | 84879 |
| 1723243200 | 8.17 | 0.09 | 1.11 | 8.15 | 8.19 | 8.0651 | 49787 |
| 1723156800 | 8.08 | 0.1 | 1.25 | 8.07 | 8.0985 | 8.05 | 96516 |
| 1723070400 | 7.98 | 0.04 | 0.50 | 7.99 | 8.0384 | 7.95 | 51573 |
| 1722984000 | 7.94 | 0.19 | 2.45 | 7.87 | 7.97 | 7.83 | 189732 |
| 1722897600 | 7.75 | -0.29 | -3.61 | 7.86 | 7.86 | 7.57 | 277317 |
| 1722638400 | 8.0399 | -0.23 | -2.72 | 8.24 | 8.24 | 7.92 | 161702 |
| 1722552000 | 8.265 | -0.12 | -1.37 | 8.41 | 8.4125 | 8.2536 | 71046 |
| 1722465600 | 8.38 | -0.01 | -0.06 | 8.3699999 | 8.48 | 8.32 | 126303 |
| 1722379200 | 8.385 | 0.18 | 2.13 | 8.23 | 8.4 | 8.21 | 223762 |
| 1722292800 | 8.2099 | 0.05 | 0.67 | 8.13 | 8.24 | 8.1222 | 60876 |
| 1722033600 | 8.155 | 0.04 | 0.55 | 8.11 | 8.17 | 8.09 | 146568 |
| 1721947200 | 8.11 | 0 | 0.00 | 8.14 | 8.18 | 8.07 | 44317 |
| 1721860800 | 8.11 | -0.09 | -1.10 | 8.1575 | 8.1575 | 8.1099 | 35806 |
| 1721774400 | 8.2 | 0 | 0.00 | 8.16 | 8.23 | 8.16 | 26237 |
| 1721688000 | 8.2 | 0.03 | 0.34 | 8.18 | 8.24 | 8.1501 | 78762 |
| 1721428800 | 8.1725 | -0.05 | -0.64 | 8.1454 | 8.2 | 8.1 | 37352 |
| 1721342400 | 8.225 | 0.03 | 0.30 | 8.16 | 8.2399 | 8.16 | 43151 |
| 1721256000 | 8.2 | 0.05 | 0.61 | 8.11 | 8.21 | 7.975 | 180198 |
| 1721169600 | 8.15 | -0.15 | -1.81 | 8.36 | 8.41 | 8.13 | 212630 |
| 1721083200 | 8.3 | -0.01 | -0.12 | 8.35 | 8.38 | 8.25 | 75169 |
| 1720824000 | 8.31 | 0.01 | 0.12 | 8.46 | 8.5 | 8.3 | 47318 |
| 1720737600 | 8.3 | -0.08 | -0.95 | 8.23 | 8.5 | 8.23 | 92051 |
| 1720651200 | 8.38 | 0.03 | 0.36 | 8.38 | 8.45 | 8.3 | 42360 |
| 1720564800 | 8.35 | -0.07 | -0.77 | 8.45 | 8.49 | 8.35 | 59141 |
| 1720478400 | 8.4149999 | 0.06 | 0.78 | 8.4 | 8.45 | 8.36 | 112741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
