Canada markets open in 4 hours 54 minutes

Carlyle Credit Income Fund (CCIF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.97+0.04 (+0.50%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20247.957.997.957.977.9734,100
May 07, 20247.967.967.937.937.9360,500
May 06, 20247.957.967.927.957.9554,100
May 03, 20247.937.967.937.957.9550,300
May 02, 20247.957.977.937.957.9537,700
May 01, 20247.907.987.907.957.9556,700
Apr 30, 20247.907.917.897.897.8976,000
Apr 29, 20247.887.927.847.907.9064,400
Apr 26, 20247.817.887.817.877.8761,900
Apr 25, 20247.847.847.747.817.8166,300
Apr 24, 20247.787.807.757.797.7940,700
Apr 23, 20247.767.797.747.747.7430,300
Apr 22, 20247.757.767.737.737.7337,700
Apr 19, 20247.757.787.747.757.7595,100
Apr 18, 20247.757.827.747.767.7687,300
Apr 17, 20247.767.807.747.757.7560,100
Apr 17, 20240.105 Dividend
Apr 16, 20247.857.887.857.867.76135,600
Apr 15, 20247.907.907.857.857.7595,000
Apr 12, 20247.877.907.827.907.79123,000
Apr 11, 20247.847.937.847.877.7784,300
Apr 10, 20247.867.877.837.857.7599,200
Apr 09, 20247.937.957.857.857.75104,000
Apr 08, 20247.877.897.867.877.76175,000
Apr 05, 20247.867.927.867.887.7877,700
Apr 04, 20247.927.927.857.877.7689,500
Apr 03, 20247.877.947.867.897.7874,400
Apr 02, 20247.867.937.867.907.7962,500
Apr 01, 20247.907.967.857.867.7690,900
Mar 28, 20247.957.967.867.877.76135,700
Mar 27, 20247.917.977.897.947.8358,900
Mar 26, 20247.897.927.887.887.7751,900
Mar 25, 20247.897.967.867.887.7763,000
Mar 22, 20247.917.927.897.917.8077,900
Mar 21, 20247.917.927.887.917.8090,700
Mar 20, 20247.977.977.807.847.74137,800
Mar 19, 20247.987.997.937.947.8341,800
Mar 18, 20248.008.007.967.977.8649,100
Mar 15, 20248.008.017.977.997.8888,500
Mar 15, 20240.105 Dividend
Mar 14, 20248.118.188.058.067.84104,800
Mar 13, 20248.108.168.098.097.88140,900
Mar 12, 20248.128.138.078.087.8774,300
Mar 11, 20248.108.158.108.117.90142,200
Mar 08, 20248.068.158.048.107.8987,400
Mar 07, 20248.188.258.048.057.84124,700
Mar 06, 20248.128.208.128.167.9569,900
Mar 05, 20248.158.188.108.117.90111,600
Mar 04, 20248.128.188.108.147.93198,500
Mar 01, 20248.018.208.018.097.88113,300
Feb 29, 20247.988.027.907.957.7437,700
Feb 28, 20247.977.977.927.927.7128,000
Feb 27, 20247.998.037.887.927.7165,800
Feb 26, 20248.008.057.977.997.7828,700
Feb 23, 20248.058.077.928.027.8186,600
Feb 22, 20248.058.088.008.057.8325,400
Feb 21, 20248.078.098.018.067.8526,500
Feb 20, 20248.028.068.008.047.8363,500
Feb 16, 20248.028.088.008.027.8125,400
Feb 15, 20248.068.088.038.037.8249,100
Feb 15, 20240.099 Dividend
Feb 14, 20248.248.248.088.087.7736,700
Feb 13, 20248.168.168.078.087.7731,100
Feb 12, 20248.068.198.068.167.8545,800
Feb 09, 20248.118.138.068.107.7934,100
Feb 08, 20248.058.138.058.087.7728,200
Feb 07, 20248.038.148.038.117.8061,900
Feb 06, 20248.008.178.008.107.7961,600
Feb 05, 20248.058.057.978.017.7071,000
Feb 02, 20247.968.077.928.007.6972,300
Feb 01, 20247.917.947.877.927.6261,500
Jan 31, 20247.857.927.837.897.5983,200
Jan 30, 20247.787.847.777.827.5263,500
Jan 29, 20247.787.817.777.787.4870,300
Jan 26, 20247.827.887.757.787.4859,700
Jan 25, 20247.947.957.757.817.5182,500
Jan 24, 20247.967.987.877.897.5947,900
Jan 23, 20247.897.957.867.877.5784,900
Jan 22, 20247.817.937.797.807.5068,400
Jan 19, 20247.877.907.757.807.5067,800
Jan 18, 20247.957.957.837.867.5690,900
Jan 18, 20240.099 Dividend
Jan 17, 20248.008.047.837.937.5390,400
Jan 16, 20248.048.047.937.957.55105,900
Jan 12, 20248.048.107.998.007.6032,700
Jan 11, 20248.048.058.008.027.6252,600
Jan 10, 20248.008.078.008.037.6323,900
Jan 09, 20248.008.068.008.047.6440,700
Jan 08, 20248.098.097.948.067.6697,100
Jan 05, 20248.148.308.038.067.66124,200
Jan 04, 20248.118.158.078.147.7394,600
Jan 03, 20248.058.128.028.097.6891,700
Jan 02, 20247.998.157.928.127.71185,100
Dec 29, 20237.917.957.827.957.55155,600
Dec 28, 20237.807.887.787.887.4847,700
Dec 27, 20237.827.887.737.817.42137,800
Dec 26, 20237.817.817.747.757.36100,400
Dec 22, 20237.807.837.747.777.3856,200
Dec 21, 20237.817.877.807.837.4468,200
Dec 20, 20237.857.897.797.817.4265,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...