Carlyle Credit Income Fund (CCIF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -4.20590081607 | 7.965 | 8 | 7.615 | 182711 | 7.76606129 | CS |
| 4 | -0.45 | -5.56930693069 | 8.08 | 8.0899 | 7.615 | 147646 | 7.91067778 | CS |
| 12 | -0.61 | -7.40291262136 | 8.24 | 8.31 | 7.615 | 136891 | 8.08363023 | CS |
| 26 | -0.72 | -8.62275449102 | 8.35 | 8.8 | 7.57 | 121412 | 8.21062376 | CS |
| 52 | -0.41 | -5.09950248756 | 8.04 | 8.8 | 7.57 | 97459 | 8.14990172 | CS |
| 156 | -0.17 | -2.17948717949 | 7.8 | 9.1895 | 7.4279 | 85888 | 8.09708501 | CS |
| 260 | -0.17 | -2.17948717949 | 7.8 | 9.1895 | 7.4279 | 85888 | 8.09708501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.99 | 8 | 7.92 | 127180 |
| 1736379600 | 7.99 | 0.04 | 0.50 | 7.95 | 8 | 7.945 | 44498 |
| 1736293200 | 7.95 | 0 | 0.00 | 7.95 | 7.9797 | 7.92 | 122670 |
| 1736206800 | 7.95 | -0.02 | -0.25 | 7.97 | 8.0399999 | 7.95 | 174223 |
| 1735947600 | 7.97 | 0.02 | 0.25 | 7.99 | 8.0559999 | 7.95 | 100387 |
| 1735861200 | 7.95 | 0.01 | 0.13 | 7.99 | 8.05 | 7.94 | 96376 |
| 1735688400 | 7.94 | 0.02 | 0.25 | 8 | 8.05 | 7.92 | 210258 |
| 1735602000 | 7.92 | -0.08 | -1.00 | 8 | 8 | 7.89 | 165543 |
| 1735342800 | 8 | -0.04 | -0.50 | 8.05 | 8.05 | 7.95 | 127950 |
| 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 | 242430 |
| 1734738000 | 7.95 | 0 | 0.00 | 7.94 | 7.97 | 7.93 | 140392 |
| 1734651600 | 7.95 | -0.08 | -1.00 | 8.02 | 8.02 | 7.95 | 146061 |
| 1734565200 | 8.03 | -0.15 | -1.83 | 8.08 | 8.0899 | 8 | 149174 |
| 1734478800 | 8.18 | -0.03 | -0.37 | 8.21 | 8.22 | 8.16 | 108732 |
| 1734392400 | 8.21 | -0.01 | -0.12 | 8.23 | 8.25 | 8.1199999 | 155826 |
| 1734133200 | 8.22 | -0.01 | -0.12 | 8.24 | 8.24 | 8.1912 | 79728 |
| 1734046800 | 8.23 | 0.04 | 0.55 | 8.2 | 8.24 | 8.195 | 124493 |
| 1733960400 | 8.185 | 0.03 | 0.31 | 8.15 | 8.21 | 8.15 | 61115 |
| 1733874000 | 8.16 | 0.03 | 0.37 | 8.13 | 8.18 | 8.1 | 100042 |
| 1733787600 | 8.13 | 0.05 | 0.62 | 8.08 | 8.15 | 8.05 | 152102 |
| 1733528400 | 8.08 | -0.11 | -1.34 | 8.15 | 8.198 | 8.08 | 98591 |
| 1733442000 | 8.19 | -0.01 | -0.12 | 8.2 | 8.22 | 8.18 | 66019 |
| 1733355600 | 8.2 | 0.04 | 0.49 | 8.17 | 8.22 | 8.17 | 118200 |
| 1733269200 | 8.16 | 0.06 | 0.74 | 8.1199999 | 8.17 | 8.1187 | 221349 |
| 1733182800 | 8.1 | 0.08 | 1.00 | 8.07 | 8.11 | 8.0399999 | 216648 |
| 1732917840 | 8.02 | 0.02 | 0.25 | 8 | 8.06 | 8 | 92237 |
| 1732750800 | 8 | -0.03 | -0.37 | 8.03 | 8.0399999 | 7.91 | 295878 |
| 1732664400 | 8.03 | -0.12 | -1.47 | 8.15 | 8.15 | 7.95 | 261791 |
| 1732578000 | 8.15 | -0.02 | -0.18 | 8.17 | 8.2 | 8.13 | 173562 |
| 1732318800 | 8.1649999 | -0.06 | -0.67 | 8.22 | 8.286 | 8.1146 | 200081 |
| 1732232400 | 8.22 | -0.08 | -0.90 | 8.31 | 8.31 | 8.16 | 191371 |
| 1732146000 | 8.295 | -0.02 | -0.18 | 8.31 | 8.31 | 8.2365 | 50959 |
| 1732059600 | 8.31 | 0.06 | 0.73 | 8.24 | 8.31 | 8.1801999 | 75671 |
| 1731973200 | 8.25 | -0.03 | -0.36 | 8.18 | 8.3 | 8.13 | 91728 |
| 1731714000 | 8.28 | 0.09 | 1.16 | 8.3 | 8.3 | 8.21 | 93802 |
| 1731627600 | 8.185 | 0.09 | 1.05 | 8.14 | 8.2 | 8.1199999 | 102654 |
| 1731541200 | 8.1 | -0.16 | -1.95 | 8.27 | 8.3 | 8.0399999 | 332788 |
| 1731454800 | 8.2608 | -0.04 | -0.47 | 8.32 | 8.32 | 8.23 | 75427 |
| 1731368400 | 8.3 | 0.07 | 0.85 | 8.24 | 8.31 | 8.21 | 256585 |
| 1731109200 | 8.23 | 0.02 | 0.24 | 8.3 | 8.3 | 8.21 | 115213 |
| 1731022800 | 8.21 | 0.02 | 0.24 | 8.2 | 8.24 | 8.18 | 191417 |
| 1730936400 | 8.19 | 0 | 0.00 | 8.22 | 8.225 | 8.1285 | 126582 |
| 1730850000 | 8.19 | 0.06 | 0.74 | 8.15 | 8.19 | 8.15 | 96357 |
| 1730763600 | 8.13 | -0.1 | -1.16 | 8.2 | 8.2499 | 8.11 | 224929 |
| 1730500800 | 8.225 | 0.04 | 0.43 | 8.2 | 8.27 | 8.18 | 121837 |
| 1730414400 | 8.19 | -0.01 | -0.12 | 8.21 | 8.2396999 | 8.19 | 98919 |
| 1730328000 | 8.2 | -0.01 | -0.12 | 8.19 | 8.24 | 8.1801 | 55704 |
| 1730241600 | 8.21 | -0.02 | -0.24 | 8.22 | 8.25 | 8.19 | 96929 |
| 1730155200 | 8.23 | 0 | 0.00 | 8.25 | 8.25 | 8.215 | 86757 |
| 1729896000 | 8.23 | 0.01 | 0.12 | 8.24 | 8.2579999 | 8.21 | 73645 |
| 1729809600 | 8.22 | 0.02 | 0.24 | 8.21 | 8.2396999 | 8.17 | 78392 |
| 1729723200 | 8.2 | -0.01 | -0.12 | 8.24 | 8.28 | 8.17 | 95107 |
| 1729636800 | 8.21 | -0.09 | -1.08 | 8.3 | 8.3 | 8.2 | 154337 |
| 1729550400 | 8.3 | -0.08 | -0.95 | 8.3 | 8.31 | 8.26 | 100293 |
| 1729291200 | 8.38 | -0.02 | -0.24 | 8.4 | 8.42 | 8.33 | 190877 |
| 1729204800 | 8.4 | 0.03 | 0.30 | 8.4 | 8.42 | 8.3699999 | 115681 |
| 1729118400 | 8.375 | -0.02 | -0.18 | 8.4 | 8.4 | 8.3699999 | 96235 |
| 1729032000 | 8.39 | -0.02 | -0.24 | 8.42 | 8.46 | 8.3699999 | 130205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
