NYSE - Delayed Quote USD

Carlyle Credit Income Fund (CCIF)

Compare
8.19 +0.03 (+0.31%)
At close: December 11 at 3:59:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 8.15 8.21 8.15 8.19 8.19 61,100
Dec 10, 2024 8.13 8.18 8.10 8.16 8.16 101,400
Dec 9, 2024 8.08 8.15 8.05 8.13 8.13 152,100
Dec 6, 2024 8.15 8.20 8.08 8.08 8.08 98,600
Dec 5, 2024 8.20 8.22 8.18 8.19 8.19 66,000
Dec 4, 2024 8.17 8.22 8.17 8.20 8.20 118,200
Dec 3, 2024 8.12 8.17 8.12 8.16 8.16 221,300
Dec 2, 2024 8.07 8.11 8.04 8.10 8.10 216,600
Nov 29, 2024 8.00 8.06 8.00 8.02 8.02 92,200
Nov 27, 2024 8.03 8.04 7.91 8.00 8.00 295,900
Nov 26, 2024 8.15 8.15 7.95 8.03 8.03 261,800
Nov 25, 2024 8.17 8.20 8.13 8.15 8.15 173,800
Nov 22, 2024 8.22 8.29 8.11 8.16 8.16 200,100
Nov 21, 2024 8.31 8.31 8.16 8.22 8.22 191,900
Nov 20, 2024 8.31 8.31 8.24 8.30 8.30 51,000
Nov 19, 2024 8.24 8.31 8.18 8.31 8.31 75,700
Nov 18, 2024 0.11 Dividend
Nov 18, 2024 8.18 8.30 8.13 8.25 8.25 91,700
Nov 15, 2024 8.30 8.30 8.21 8.28 8.17 93,800
Nov 14, 2024 8.14 8.20 8.12 8.19 8.08 102,700
Nov 13, 2024 8.27 8.30 8.04 8.10 8.00 332,800
Nov 12, 2024 8.32 8.32 8.23 8.26 8.16 75,400
Nov 11, 2024 8.24 8.31 8.21 8.30 8.19 256,600
Nov 8, 2024 8.30 8.30 8.21 8.23 8.13 115,200
Nov 7, 2024 8.20 8.24 8.18 8.21 8.11 191,400
Nov 6, 2024 8.22 8.25 8.13 8.19 8.09 128,300
Nov 5, 2024 8.15 8.19 8.15 8.19 8.09 96,400
Nov 4, 2024 8.20 8.25 8.11 8.13 8.03 224,900
Nov 1, 2024 8.20 8.27 8.18 8.23 8.12 121,800
Oct 31, 2024 8.21 8.24 8.19 8.19 8.09 98,900
Oct 30, 2024 8.19 8.24 8.18 8.20 8.10 55,700
Oct 29, 2024 8.22 8.25 8.19 8.21 8.11 96,900
Oct 28, 2024 8.25 8.25 8.22 8.23 8.13 86,800
Oct 25, 2024 8.24 8.26 8.21 8.23 8.13 73,600
Oct 24, 2024 8.21 8.24 8.17 8.22 8.12 78,400
Oct 23, 2024 8.24 8.28 8.17 8.20 8.10 95,100
Oct 22, 2024 8.30 8.30 8.20 8.21 8.11 154,300
Oct 21, 2024 0.11 Dividend
Oct 21, 2024 8.30 8.31 8.26 8.30 8.19 100,300
Oct 18, 2024 8.40 8.42 8.33 8.38 8.17 190,900
Oct 17, 2024 8.40 8.42 8.37 8.40 8.19 115,600
Oct 16, 2024 8.40 8.40 8.37 8.38 8.17 96,200
Oct 15, 2024 8.42 8.46 8.37 8.39 8.18 130,200
Oct 14, 2024 8.37 8.46 8.33 8.41 8.20 329,400
Oct 11, 2024 8.37 8.38 8.32 8.36 8.15 71,500
Oct 10, 2024 8.40 8.41 8.35 8.36 8.15 73,900
Oct 9, 2024 8.38 8.43 8.36 8.37 8.16 95,500
Oct 8, 2024 8.36 8.43 8.34 8.38 8.17 107,100
Oct 7, 2024 8.30 8.39 8.30 8.37 8.16 148,200
Oct 4, 2024 8.28 8.34 8.26 8.29 8.08 95,000
Oct 3, 2024 8.26 8.29 8.25 8.26 8.05 82,700
Oct 2, 2024 8.24 8.29 8.22 8.25 8.04 124,900
Oct 1, 2024 8.25 8.29 8.23 8.26 8.05 67,700
Sep 30, 2024 8.28 8.29 8.22 8.23 8.02 114,700
Sep 27, 2024 8.25 8.30 8.23 8.26 8.05 94,600
Sep 26, 2024 8.25 8.30 8.23 8.26 8.05 60,800
Sep 25, 2024 8.23 8.28 8.21 8.23 8.02 66,300
Sep 24, 2024 8.25 8.26 8.22 8.23 8.02 50,100
Sep 23, 2024 8.31 8.34 8.19 8.20 7.99 85,600
Sep 20, 2024 8.31 8.38 8.30 8.34 8.13 60,800
Sep 19, 2024 8.41 8.46 8.35 8.37 8.16 100,400
Sep 18, 2024 0.11 Dividend
Sep 18, 2024 8.46 8.53 8.40 8.43 8.22 66,100
Sep 17, 2024 8.49 8.55 8.48 8.53 8.21 130,500
Sep 16, 2024 8.54 8.57 8.51 8.53 8.22 137,300
Sep 13, 2024 8.56 8.56 8.42 8.53 8.21 99,800
Sep 12, 2024 8.53 8.54 8.43 8.49 8.18 58,600
Sep 11, 2024 8.60 8.60 8.51 8.53 8.21 80,200
Sep 10, 2024 8.58 8.60 8.50 8.52 8.20 83,000
Sep 9, 2024 8.60 8.60 8.54 8.58 8.26 72,700
Sep 6, 2024 8.67 8.69 8.56 8.60 8.28 133,400
Sep 5, 2024 8.60 8.64 8.52 8.53 8.21 90,300
Sep 4, 2024 8.55 8.65 8.51 8.56 8.24 87,800
Sep 3, 2024 8.48 8.65 8.48 8.55 8.23 98,800
Aug 30, 2024 8.44 8.65 8.40 8.65 8.33 255,000
Aug 29, 2024 8.31 8.42 8.31 8.40 8.09 85,200
Aug 28, 2024 8.40 8.45 8.28 8.29 7.98 104,200
Aug 27, 2024 8.65 8.65 8.21 8.33 8.02 246,400
Aug 26, 2024 8.75 8.79 8.67 8.69 8.37 79,200
Aug 23, 2024 8.57 8.80 8.55 8.75 8.43 69,800
Aug 22, 2024 8.57 8.63 8.50 8.59 8.27 45,900
Aug 21, 2024 8.43 8.64 8.40 8.55 8.23 87,900
Aug 20, 2024 0.11 Dividend
Aug 20, 2024 8.57 8.57 8.42 8.51 8.19 84,000
Aug 19, 2024 8.60 8.73 8.54 8.61 8.19 129,700
Aug 16, 2024 8.55 8.64 8.50 8.62 8.20 145,200
Aug 15, 2024 8.45 8.53 8.40 8.53 8.11 81,400
Aug 14, 2024 8.28 8.50 8.24 8.45 8.04 283,200
Aug 13, 2024 8.22 8.27 8.05 8.17 7.77 119,300
Aug 12, 2024 8.17 8.28 8.11 8.19 7.79 84,900
Aug 9, 2024 8.15 8.19 8.06 8.17 7.77 49,800
Aug 8, 2024 8.07 8.10 8.05 8.08 7.69 96,500
Aug 7, 2024 7.99 8.04 7.95 7.98 7.59 51,600
Aug 6, 2024 7.87 7.97 7.83 7.94 7.55 189,700
Aug 5, 2024 7.90 7.90 7.57 7.75 7.37 282,700
Aug 2, 2024 8.04 8.26 7.92 8.04 7.65 178,900
Aug 1, 2024 8.41 8.41 8.25 8.27 7.86 71,000
Jul 31, 2024 8.37 8.48 8.32 8.38 7.97 126,300
Jul 30, 2024 8.23 8.40 8.21 8.39 7.98 223,800
Jul 29, 2024 8.13 8.24 8.12 8.21 7.81 60,900
Jul 26, 2024 8.11 8.17 8.09 8.15 7.76 146,600
Jul 25, 2024 8.16 8.18 8.07 8.11 7.71 44,400
Jul 24, 2024 8.12 8.22 8.11 8.11 7.71 43,700
Jul 23, 2024 8.16 8.23 8.16 8.20 7.80 27,200
Jul 22, 2024 8.18 8.24 8.15 8.20 7.80 78,900
Jul 19, 2024 0.11 Dividend
Jul 19, 2024 8.10 8.20 8.10 8.17 7.77 38,900
Jul 18, 2024 8.16 8.24 8.16 8.23 7.72 43,100
Jul 17, 2024 8.14 8.21 7.97 8.20 7.70 187,900
Jul 16, 2024 8.36 8.41 8.13 8.15 7.65 212,600
Jul 15, 2024 8.35 8.38 8.25 8.30 7.79 75,200
Jul 12, 2024 8.46 8.50 8.30 8.31 7.80 47,300
Jul 11, 2024 8.23 8.50 8.22 8.30 7.79 96,100
Jul 10, 2024 8.38 8.45 8.30 8.38 7.87 42,400
Jul 9, 2024 8.45 8.49 8.35 8.35 7.84 59,100
Jul 8, 2024 8.40 8.45 8.36 8.41 7.90 112,700
Jul 5, 2024 8.51 8.51 8.35 8.35 7.84 39,800
Jul 3, 2024 8.47 8.52 8.30 8.30 7.79 33,800
Jul 2, 2024 8.28 8.49 8.00 8.38 7.87 331,500
Jul 1, 2024 8.28 8.28 8.17 8.25 7.75 47,900
Jun 28, 2024 8.35 8.35 8.16 8.18 7.68 59,100
Jun 27, 2024 8.29 8.38 8.29 8.32 7.81 27,400
Jun 26, 2024 8.39 8.40 8.16 8.24 7.74 66,400
Jun 25, 2024 8.52 8.52 8.38 8.39 7.88 33,300
Jun 24, 2024 8.41 8.51 8.41 8.49 7.97 38,200
Jun 21, 2024 8.38 8.44 8.36 8.39 7.88 25,400
Jun 20, 2024 8.36 8.42 8.36 8.40 7.89 25,500
Jun 18, 2024 8.33 8.38 8.33 8.36 7.85 63,200
Jun 17, 2024 0.11 Dividend
Jun 17, 2024 8.40 8.40 8.30 8.34 7.83 33,800
Jun 14, 2024 8.55 8.55 8.41 8.44 7.83 44,400
Jun 13, 2024 8.53 8.55 8.51 8.54 7.92 22,700
Jun 12, 2024 8.52 8.58 8.52 8.52 7.90 38,600
Jun 11, 2024 8.68 8.68 8.51 8.53 7.91 45,400
Jun 10, 2024 8.58 8.63 8.56 8.60 7.98 57,500
Jun 7, 2024 8.44 8.57 8.41 8.55 7.93 58,700
Jun 6, 2024 8.45 8.49 8.38 8.45 7.84 44,600
Jun 5, 2024 8.48 8.52 8.39 8.45 7.84 48,800
Jun 4, 2024 8.37 8.46 8.33 8.42 7.81 92,700
Jun 3, 2024 8.40 8.41 8.32 8.37 7.76 105,200
May 31, 2024 8.19 8.43 8.19 8.36 7.75 227,600
May 30, 2024 8.00 8.17 7.96 8.15 7.56 133,500
May 29, 2024 7.95 7.95 7.88 7.94 7.36 47,900
May 28, 2024 7.95 7.95 7.87 7.90 7.33 98,500
May 24, 2024 7.85 7.99 7.85 7.98 7.40 76,000
May 23, 2024 8.06 8.06 7.81 7.85 7.28 184,500
May 22, 2024 8.15 8.15 7.95 7.99 7.41 61,200
May 21, 2024 8.13 8.17 8.10 8.15 7.56 36,400
May 20, 2024 8.05 8.11 8.04 8.09 7.50 71,400
May 17, 2024 0.11 Dividend
May 17, 2024 8.05 8.07 8.03 8.06 7.47 44,300
May 16, 2024 8.16 8.19 8.14 8.16 7.47 85,400
May 15, 2024 8.09 8.18 8.09 8.13 7.45 71,100
May 14, 2024 8.05 8.11 8.01 8.09 7.41 41,900
May 13, 2024 8.12 8.13 7.95 8.00 7.32 133,900
May 10, 2024 7.99 8.13 7.99 8.13 7.44 54,100
May 9, 2024 7.98 7.98 7.96 7.97 7.30 39,300
May 8, 2024 7.95 7.99 7.95 7.97 7.30 34,100
May 7, 2024 7.96 7.96 7.93 7.93 7.26 60,500
May 6, 2024 7.95 7.96 7.92 7.95 7.27 54,100
May 3, 2024 7.93 7.96 7.93 7.95 7.28 50,300
May 2, 2024 7.95 7.97 7.93 7.95 7.27 37,700
May 1, 2024 7.90 7.98 7.90 7.95 7.28 56,700
Apr 30, 2024 7.90 7.91 7.89 7.89 7.23 76,000
Apr 29, 2024 7.88 7.92 7.84 7.90 7.23 64,400
Apr 26, 2024 7.81 7.88 7.81 7.87 7.20 61,900
Apr 25, 2024 7.84 7.84 7.74 7.81 7.15 66,300
Apr 24, 2024 7.78 7.80 7.75 7.79 7.13 40,700
Apr 23, 2024 7.76 7.79 7.74 7.74 7.09 30,300
Apr 22, 2024 7.75 7.76 7.73 7.73 7.08 37,700
Apr 19, 2024 7.75 7.78 7.74 7.75 7.09 95,100
Apr 18, 2024 7.75 7.82 7.74 7.76 7.10 87,300
Apr 17, 2024 0.11 Dividend
Apr 17, 2024 7.76 7.80 7.74 7.75 7.09 60,100
Apr 16, 2024 7.85 7.88 7.85 7.86 7.10 135,600
Apr 15, 2024 7.90 7.90 7.85 7.85 7.09 95,000
Apr 12, 2024 7.87 7.90 7.82 7.90 7.14 123,000
Apr 11, 2024 7.84 7.93 7.84 7.87 7.11 84,300
Apr 10, 2024 7.86 7.87 7.83 7.85 7.09 99,200
Apr 9, 2024 7.93 7.95 7.85 7.85 7.09 104,000
Apr 8, 2024 7.87 7.89 7.86 7.87 7.11 175,000
Apr 5, 2024 7.86 7.92 7.86 7.88 7.12 77,700
Apr 4, 2024 7.92 7.92 7.85 7.87 7.11 89,500
Apr 3, 2024 7.87 7.94 7.86 7.89 7.13 74,400
Apr 2, 2024 7.86 7.93 7.86 7.90 7.14 62,500
Apr 1, 2024 7.90 7.96 7.85 7.86 7.10 90,900
Mar 28, 2024 7.95 7.96 7.86 7.87 7.11 135,700
Mar 27, 2024 7.91 7.97 7.89 7.94 7.17 58,900
Mar 26, 2024 7.89 7.92 7.88 7.88 7.12 51,900
Mar 25, 2024 7.89 7.96 7.86 7.88 7.12 63,000
Mar 22, 2024 7.91 7.92 7.89 7.91 7.14 77,900
Mar 21, 2024 7.91 7.92 7.88 7.91 7.14 90,700
Mar 20, 2024 7.97 7.97 7.80 7.84 7.08 137,800
Mar 19, 2024 7.98 7.99 7.93 7.94 7.17 41,800
Mar 18, 2024 8.00 8.00 7.96 7.97 7.20 49,100
Mar 15, 2024 0.11 Dividend
Mar 15, 2024 8.00 8.01 7.97 7.99 7.21 88,500
Mar 14, 2024 8.11 8.18 8.05 8.06 7.18 104,800
Mar 13, 2024 8.10 8.16 8.09 8.09 7.21 140,900
Mar 12, 2024 8.12 8.13 8.07 8.08 7.20 74,300
Mar 11, 2024 8.10 8.15 8.10 8.11 7.23 142,200
Mar 8, 2024 8.06 8.15 8.04 8.10 7.22 87,400
Mar 7, 2024 8.18 8.25 8.04 8.05 7.18 124,700
Mar 6, 2024 8.12 8.20 8.12 8.16 7.27 69,900
Mar 5, 2024 8.15 8.18 8.10 8.11 7.23 111,600
Mar 4, 2024 8.12 8.18 8.10 8.14 7.26 198,500
Mar 1, 2024 8.01 8.20 8.01 8.09 7.21 113,300
Feb 29, 2024 7.98 8.02 7.90 7.95 7.09 37,700
Feb 28, 2024 7.97 7.97 7.92 7.92 7.06 28,000
Feb 27, 2024 7.99 8.03 7.88 7.92 7.06 65,800
Feb 26, 2024 8.00 8.05 7.97 7.99 7.12 28,700
Feb 23, 2024 8.05 8.07 7.92 8.02 7.15 86,600
Feb 22, 2024 8.05 8.08 8.00 8.05 7.17 25,400
Feb 21, 2024 8.07 8.09 8.01 8.06 7.19 26,500
Feb 20, 2024 8.02 8.06 8.00 8.04 7.17 63,500
Feb 16, 2024 8.02 8.08 8.00 8.02 7.15 25,400
Feb 15, 2024 0.10 Dividend
Feb 15, 2024 8.06 8.08 8.03 8.03 7.16 49,100
Feb 14, 2024 8.24 8.24 8.08 8.08 7.11 36,700
Feb 13, 2024 8.16 8.16 8.07 8.08 7.11 31,100
Feb 12, 2024 8.06 8.19 8.06 8.16 7.19 45,800
Feb 9, 2024 8.11 8.13 8.06 8.10 7.13 34,100
Feb 8, 2024 8.05 8.13 8.05 8.08 7.11 28,200
Feb 7, 2024 8.03 8.14 8.03 8.11 7.14 61,900
Feb 6, 2024 8.00 8.17 8.00 8.10 7.13 61,600
Feb 5, 2024 8.05 8.05 7.97 8.01 7.05 71,000
Feb 2, 2024 7.96 8.07 7.92 8.00 7.04 72,300
Feb 1, 2024 7.91 7.94 7.87 7.92 6.97 61,500
Jan 31, 2024 7.85 7.92 7.83 7.89 6.95 83,200
Jan 30, 2024 7.78 7.84 7.77 7.82 6.89 63,500
Jan 29, 2024 7.78 7.81 7.77 7.78 6.85 70,300
Jan 26, 2024 7.82 7.88 7.75 7.78 6.85 59,700
Jan 25, 2024 7.94 7.95 7.75 7.81 6.88 82,500
Jan 24, 2024 7.96 7.98 7.87 7.89 6.95 47,900
Jan 23, 2024 7.89 7.95 7.86 7.87 6.93 84,900
Jan 22, 2024 7.81 7.93 7.79 7.80 6.87 68,400
Jan 19, 2024 7.87 7.90 7.75 7.80 6.87 67,800
Jan 18, 2024 0.10 Dividend
Jan 18, 2024 7.95 7.95 7.83 7.86 6.92 90,900
Jan 17, 2024 8.00 8.04 7.83 7.93 6.90 90,400
Jan 16, 2024 8.04 8.04 7.93 7.95 6.91 105,900
Jan 12, 2024 8.04 8.10 7.99 8.00 6.96 32,700
Jan 11, 2024 8.04 8.05 8.00 8.02 6.97 52,600
Jan 10, 2024 8.00 8.07 8.00 8.03 6.98 23,900
Jan 9, 2024 8.00 8.06 8.00 8.04 6.99 40,700
Jan 8, 2024 8.09 8.09 7.94 8.06 7.01 97,100
Jan 5, 2024 8.14 8.30 8.03 8.06 7.01 124,200
Jan 4, 2024 8.11 8.15 8.07 8.14 7.08 94,600
Jan 3, 2024 8.05 8.12 8.02 8.09 7.03 91,700
Jan 2, 2024 7.99 8.15 7.92 8.12 7.06 185,100
Dec 29, 2023 7.91 7.95 7.82 7.95 6.91 155,600
Dec 28, 2023 7.80 7.88 7.78 7.88 6.85 47,700
Dec 27, 2023 7.82 7.88 7.73 7.81 6.79 137,800
Dec 26, 2023 7.81 7.81 7.74 7.75 6.74 100,400
Dec 22, 2023 7.80 7.83 7.74 7.77 6.76 56,200
Dec 21, 2023 7.81 7.87 7.80 7.83 6.81 68,200
Dec 20, 2023 7.85 7.89 7.79 7.81 6.79 65,400
Dec 19, 2023 7.85 7.88 7.79 7.83 6.81 70,800
Dec 18, 2023 7.74 7.90 7.71 7.79 6.77 144,000
Dec 15, 2023 0.10 Dividend
Dec 15, 2023 7.70 7.74 7.65 7.69 6.69 95,700
Dec 14, 2023 7.77 7.77 7.70 7.73 6.64 178,800
Dec 13, 2023 7.76 7.76 7.72 7.76 6.66 144,100
Dec 12, 2023 7.73 7.76 7.68 7.74 6.64 101,800

Related Tickers

EIC Eagle Point Income Company Inc.
15.58
-0.32%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
15.35
+0.33%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.71
-0.45%
 
ECC-PD Eagle Point Credit Company Inc.
20.30
+0.55%
 
SRV NXG Cushing Midstream Energy Fund
44.80
+0.72%
 
JRI Nuveen Real Asset Income and Growth Fund
13.30
-0.08%
 
ASGI Abrdn Global Infrastructure Income Fund
19.04
-1.45%
 
WDI Western Asset Diversified Income Fund
15.00
-0.20%
 
OCCI OFS Credit Company, Inc.
7.44
-0.27%
 
ACP Abrdn Income Credit Strategies Fund
6.17
-4.34%