Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)

2.4500
+0.0500 (2.08%)
NYSE · Last Trade: Oct 4th, 5:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20262.472.472.402.45142,1632.45
10/01/20262.412.422.302.40237,4212.40
9/30/20262.432.482.422.43177,8102.43
9/29/20262.382.462.372.4090,3622.40
9/28/20262.402.452.342.3952,5472.39
9/25/20262.232.452.202.42323,6922.42
9/24/20262.282.312.222.24175,9452.24
9/23/20262.372.422.302.33100,5082.33
9/22/20262.482.492.412.4397,8732.43
9/21/20262.452.492.422.45115,6362.45
9/18/20262.482.512.432.4984,9342.49
9/17/20262.622.622.482.48285,3272.42
9/16/20262.482.512.422.51146,0512.45
9/15/20262.502.552.462.4882,7032.42
9/14/20262.582.582.512.52123,9992.46
9/11/20262.622.642.542.55140,6762.49
9/10/20262.622.652.592.60153,9782.54
9/09/20262.682.722.672.67110,6112.61
9/08/20262.742.752.682.69121,4462.62
9/04/20262.752.752.692.7199,9742.64
9/03/20262.712.772.692.7194,2452.64
9/02/20262.742.792.672.6956,3352.63
9/01/20262.742.782.662.6875,9692.62
8/31/20262.732.782.682.69197,0172.62
8/28/20262.722.742.662.6975,2682.62
8/27/20262.762.762.662.7089,4612.63
8/26/20262.682.692.662.6667,1292.60
8/25/20262.722.732.662.6768,1322.61
8/24/20262.712.722.692.70112,5872.63
8/21/20262.762.772.712.73103,3892.66
8/20/20262.852.852.732.76146,9672.69
8/19/20262.782.802.742.7577,7442.68
8/18/20262.852.902.802.84114,1822.71
8/17/20262.882.992.832.89149,1532.76
8/14/20262.862.872.832.86136,3662.73
8/13/20262.842.872.822.86120,2512.73
8/12/20262.822.842.792.82321,4792.70
8/11/20262.762.812.732.8173,5042.68
8/10/20262.852.852.722.75214,2852.63
8/07/20262.832.862.792.8457,3962.71
8/06/20262.832.832.782.8046,8682.67
8/05/20262.842.902.792.7988,7882.66
8/04/20262.772.852.772.8353,8232.70
8/03/20262.802.842.762.81177,3772.68
7/31/20262.732.842.732.80153,4842.67
7/30/20262.732.762.692.75192,3862.63
7/29/20262.642.742.642.7072,6502.58
7/28/20262.642.702.632.6478,4552.52
7/27/20262.702.702.632.6455,0052.52
7/24/20262.692.752.652.6656,9682.54
7/23/20262.732.732.642.69126,2152.57
7/22/20262.702.742.702.7285,7832.60
7/21/20262.702.762.702.71203,3112.59
7/20/20262.822.832.762.77220,0802.59
7/17/20262.732.822.712.8079,2932.62
7/16/20262.772.802.732.76113,8682.58
7/15/20262.892.902.752.82152,4452.64
7/14/20262.892.962.842.85114,4402.66
7/13/20262.832.872.832.8571,1162.66
7/10/20262.902.902.852.8626,2542.67
7/09/20262.872.872.842.8742,6402.68
7/08/20262.852.932.842.8454,5142.65
7/07/20262.822.892.822.8548,4252.66
7/06/20262.812.872.792.8585,1792.66