Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)
7.7200
+0.1000 (1.31%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 7.61 | 7.72 | 7.60 | 7.72 | 201,971 | 7.72 |
| 2/27/2025 | 7.65 | 7.72 | 7.56 | 7.62 | 241,014 | 7.62 |
| 2/26/2025 | 7.68 | 7.68 | 7.59 | 7.65 | 94,478 | 7.65 |
| 2/25/2025 | 7.69 | 7.69 | 7.54 | 7.64 | 157,035 | 7.64 |
| 2/24/2025 | 7.74 | 7.75 | 7.62 | 7.66 | 141,023 | 7.66 |
| 2/21/2025 | 7.75 | 7.79 | 7.67 | 7.70 | 86,516 | 7.70 |
| 2/20/2025 | 7.74 | 7.79 | 7.73 | 7.75 | 78,024 | 7.75 |
| 2/19/2025 | 7.69 | 7.74 | 7.68 | 7.74 | 166,364 | 7.74 |
| 2/18/2025 | 7.82 | 7.82 | 7.68 | 7.74 | 216,756 | 7.74 |
| 2/14/2025 | 7.78 | 7.89 | 7.74 | 7.88 | 129,906 | 7.78 |
| 2/13/2025 | 7.82 | 7.82 | 7.71 | 7.76 | 100,858 | 7.66 |
| 2/12/2025 | 7.72 | 7.72 | 7.69 | 7.72 | 117,143 | 7.62 |
| 2/11/2025 | 7.73 | 7.73 | 7.70 | 7.71 | 116,723 | 7.61 |
| 2/10/2025 | 7.75 | 7.75 | 7.69 | 7.71 | 254,875 | 7.61 |
| 2/07/2025 | 7.74 | 7.77 | 7.68 | 7.72 | 364,086 | 7.62 |
| 2/06/2025 | 7.80 | 7.83 | 7.72 | 7.74 | 129,108 | 7.64 |
| 2/05/2025 | 7.77 | 7.80 | 7.75 | 7.78 | 80,883 | 7.68 |
| 2/04/2025 | 7.79 | 7.79 | 7.74 | 7.77 | 118,759 | 7.67 |
| 2/03/2025 | 7.80 | 7.80 | 7.74 | 7.75 | 134,363 | 7.65 |
| 1/31/2025 | 7.82 | 7.86 | 7.82 | 7.83 | 158,338 | 7.73 |
| 1/30/2025 | 7.80 | 7.85 | 7.80 | 7.84 | 96,424 | 7.74 |
| 1/29/2025 | 7.84 | 7.84 | 7.76 | 7.82 | 45,854 | 7.72 |
| 1/28/2025 | 7.82 | 7.82 | 7.72 | 7.81 | 85,530 | 7.71 |
| 1/27/2025 | 7.76 | 7.77 | 7.71 | 7.77 | 102,526 | 7.67 |
| 1/24/2025 | 7.72 | 7.77 | 7.71 | 7.76 | 87,813 | 7.66 |
| 1/23/2025 | 7.72 | 7.75 | 7.65 | 7.66 | 83,546 | 7.56 |
| 1/22/2025 | 7.79 | 7.79 | 7.66 | 7.71 | 249,145 | 7.61 |
| 1/21/2025 | 7.85 | 7.85 | 7.75 | 7.77 | 149,874 | 7.67 |
| 1/17/2025 | 7.95 | 7.95 | 7.82 | 7.90 | 107,341 | 7.69 |
| 1/16/2025 | 7.78 | 7.89 | 7.74 | 7.88 | 200,809 | 7.67 |
| 1/15/2025 | 7.70 | 7.85 | 7.65 | 7.79 | 397,527 | 7.58 |
| 1/14/2025 | 7.89 | 7.89 | 7.62 | 7.63 | 341,070 | 7.43 |
| 1/13/2025 | 7.93 | 7.96 | 7.80 | 7.84 | 223,628 | 7.63 |
| 1/10/2025 | 7.99 | 8.00 | 7.92 | 7.93 | 127,180 | 7.72 |
| 1/08/2025 | 7.95 | 8.00 | 7.95 | 7.99 | 44,498 | 7.78 |
| 1/07/2025 | 7.95 | 7.98 | 7.92 | 7.95 | 122,669 | 7.74 |
| 1/06/2025 | 7.97 | 8.04 | 7.95 | 7.95 | 174,238 | 7.74 |
| 1/03/2025 | 7.99 | 8.06 | 7.95 | 7.97 | 100,387 | 7.76 |
| 1/02/2025 | 7.99 | 8.05 | 7.94 | 7.95 | 96,376 | 7.74 |
| 12/31/2024 | 7.92 | 0.00 | 7.94 | 7.94 | 0 | 7.73 |
| 12/30/2024 | 8.00 | 8.00 | 7.89 | 7.92 | 165,543 | 7.71 |
| 12/27/2024 | 8.05 | 8.05 | 7.95 | 8.00 | 127,950 | 7.79 |
| 12/26/2024 | 8.05 | 8.07 | 8.01 | 8.04 | 87,519 | 7.83 |
| 12/24/2024 | 8.01 | 8.08 | 8.00 | 8.06 | 72,129 | 7.85 |
| 12/23/2024 | 7.97 | 8.01 | 7.93 | 7.98 | 242,430 | 7.77 |
| 12/20/2024 | 7.94 | 7.97 | 7.93 | 7.95 | 140,392 | 7.74 |
| 12/19/2024 | 8.02 | 8.02 | 7.95 | 7.96 | 142,199 | 7.75 |
| 12/18/2024 | 8.08 | 8.09 | 8.00 | 8.03 | 149,174 | 7.82 |
| 12/17/2024 | 8.21 | 8.22 | 8.16 | 8.18 | 108,732 | 7.86 |
| 12/16/2024 | 8.23 | 8.25 | 8.12 | 8.21 | 155,826 | 7.89 |
| 12/13/2024 | 8.24 | 8.24 | 8.19 | 8.22 | 79,728 | 7.90 |
| 12/12/2024 | 8.20 | 8.24 | 8.20 | 8.23 | 124,493 | 7.91 |
| 12/11/2024 | 8.15 | 8.21 | 8.15 | 8.19 | 61,115 | 7.87 |
| 12/10/2024 | 8.13 | 8.18 | 8.10 | 8.16 | 100,042 | 7.84 |
| 12/09/2024 | 8.08 | 8.15 | 8.05 | 8.13 | 152,102 | 7.81 |
| 12/06/2024 | 8.15 | 8.20 | 8.08 | 8.08 | 98,613 | 7.77 |
| 12/05/2024 | 8.20 | 8.22 | 8.18 | 8.19 | 66,019 | 7.87 |
| 12/04/2024 | 8.17 | 8.22 | 8.17 | 8.20 | 118,200 | 7.88 |
| 12/03/2024 | 8.12 | 8.17 | 8.12 | 8.16 | 221,349 | 7.84 |