Carlyle Credit Income Fund Shares of Beneficial Interest (CCIF)

1.7000
+0.0400 (2.41%)
NYSE · Last Trade: Nov 7th, 6:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20261.651.831.651.7075,1881.70
11/05/20261.851.941.661.66387,6961.66
11/04/20261.911.941.851.91129,0781.91
11/03/20261.901.981.901.91125,1761.91
11/02/20261.901.911.861.8953,0171.89
10/30/20261.901.901.751.88211,4231.88
10/29/20261.821.871.761.84145,0521.84
10/28/20261.861.891.771.78163,7601.78
10/27/20261.861.911.851.86166,7031.86
10/26/20261.821.901.821.85150,2811.85
10/23/20261.961.961.801.84322,2361.84
10/22/20261.932.001.901.93123,3891.93
10/21/20261.911.981.901.93105,8931.93
10/20/20261.982.031.831.90410,0741.90
10/19/20262.252.252.102.10240,4962.04
10/16/20262.152.292.112.2280,7292.16
10/15/20262.052.181.982.15207,9032.09
10/14/20262.192.211.972.07378,0922.01
10/13/20262.272.272.212.22118,0152.16
10/12/20262.342.342.222.2884,2762.21
10/09/20262.292.372.242.35102,8272.28
10/08/20262.302.312.232.28104,9952.21
10/07/20262.332.332.232.2999,1122.22
10/06/20262.402.462.302.37105,0152.30
10/05/20262.422.422.372.39153,0172.32
10/02/20262.472.472.402.45142,1632.38
10/01/20262.412.422.302.40237,4212.33
9/30/20262.432.482.422.43177,8102.36
9/29/20262.382.462.372.4090,3622.33
9/28/20262.402.452.342.3952,5472.32
9/25/20262.232.452.202.42323,6922.35
9/24/20262.282.312.222.24175,9452.18
9/23/20262.372.422.302.33100,5082.26
9/22/20262.482.492.412.4397,8732.36
9/21/20262.452.492.422.45115,6362.38
9/18/20262.482.512.432.4984,9342.42
9/17/20262.622.622.482.48285,3272.35
9/16/20262.482.512.422.51146,0512.38
9/15/20262.502.552.462.4882,7032.35
9/14/20262.582.582.512.52123,9992.39
9/11/20262.622.642.542.55140,6762.42
9/10/20262.622.652.592.60153,9782.46
9/09/20262.682.722.672.67110,6112.53
9/08/20262.742.752.682.69121,4462.55
9/04/20262.752.752.692.7199,9742.57
9/03/20262.712.772.692.7194,2452.57
9/02/20262.742.792.672.6956,3352.55
9/01/20262.742.782.662.6875,9692.54
8/31/20262.732.782.682.69197,0172.55
8/28/20262.722.742.662.6975,2682.55
8/27/20262.762.762.662.7089,4612.56
8/26/20262.682.692.662.6667,1292.52
8/25/20262.722.732.662.6768,1322.53
8/24/20262.712.722.692.70112,5872.56
8/21/20262.762.772.712.73103,3892.59
8/20/20262.852.852.732.76146,9672.62
8/19/20262.782.802.742.7577,7442.61
8/18/20262.852.902.802.84114,1822.64
8/17/20262.882.992.832.89149,1532.68
8/14/20262.862.872.832.86136,3662.65
8/13/20262.842.872.822.86120,2512.65
8/12/20262.822.842.792.82321,4792.62
8/11/20262.762.812.732.8173,5042.61
8/10/20262.852.852.722.75214,2852.55