Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CCID
Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028
stock NYSE Structured Product

At Close
0.00USD0.000%(0.00)1,216
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
25.20USD0.000%(+25.20)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		25.200025.200025.200025.2000-0.052%5020.000%
2026-07-30		25.213025.213025.213025.2130+0.052%2,398-0.052%
2026-07-29		25.200025.200025.200025.2000-0.552%1940.000%
2026-07-28		25.250025.340025.250025.3399+1.036%597-0.552%
2026-07-24		25.080025.080025.080025.0800-0.476%214+0.478%
2026-07-23		25.160025.200025.160025.2000+0.159%2430.000%
2026-07-22		25.160025.160025.160025.1600-0.710%244+0.159%
2026-07-21		25.190025.340025.190025.3400+0.516%468-0.552%
2026-07-20		25.260025.400025.210025.2100-0.552%2,086-0.040%
2026-07-17		25.350025.350025.350025.35000.000%583-0.592%
2026-07-16		25.250025.350025.250025.3500+0.277%391-0.592%
2026-07-15		25.280025.280025.280025.2800+0.079%134-0.316%
2026-07-13		25.260025.260025.260025.2600-0.355%375-0.238%
2026-07-10		25.210025.350025.210025.3500+0.000%2,774-0.592%
2026-07-09		25.200025.349925.200025.3499+0.217%389-0.591%
2026-07-08		25.190025.295025.190025.2950-0.197%204-0.376%
2026-07-07		25.200025.440025.200025.3450+0.297%42,560-0.572%
2026-07-06		25.270025.270025.270025.2700-0.629%362-0.277%
2026-07-02		25.280025.430025.280025.4300-0.079%524-0.904%
2026-07-01		25.450025.450025.450025.4500-0.235%368-0.982%
2026-06-30		25.450025.510025.401025.5100+0.433%2,215-1.215%
2026-06-29		25.400025.400025.310025.40000.000%5,712-0.787%
2026-06-25		25.310025.400025.310025.4000+0.534%1,729-0.787%
2026-06-24		25.320025.380025.215025.2650+0.020%2,920-0.257%
2026-06-23		25.340025.340025.260025.2600+0.079%515-0.238%
2026-06-22		25.290025.350025.190025.2400+0.278%7,067-0.158%
2026-06-18		25.170125.170125.170125.1701-0.158%1,500+0.119%
2026-06-17		25.240025.290025.210025.2100-0.316%1,669-0.040%
2026-06-16		25.130025.290025.130025.2900+0.377%4,180-0.356%
2026-06-15		25.195025.195025.195025.1950-0.060%674+0.020%
2026-06-12		25.200025.210025.200025.2100+0.000%493-0.040%
2026-06-11		25.210025.210025.209925.2099-0.000%818-0.039%
2026-06-10		25.210025.210025.210025.2100+0.438%309-0.040%
2026-06-09		25.130025.130025.065025.1000-0.080%5,166+0.398%
2026-06-08		25.200025.219925.100025.1200+0.319%2,074+0.318%
2026-06-05		25.120025.180025.040025.0400-0.437%2,561+0.639%
2026-06-04		25.150025.160025.150025.15000.000%530+0.199%
2026-06-03		25.121425.160025.120025.1500+0.119%1,507+0.199%
2026-06-02		25.300025.300025.020025.1200-0.159%10,834+0.318%
2026-06-01		25.390025.390025.160025.1600-0.553%5,218+0.159%
2026-05-29		25.400025.400025.300025.3000-0.354%1,247-0.395%
2026-05-28		25.360025.390025.325025.3900+0.554%837-0.748%
2026-05-27		25.290025.290025.170025.2500-0.512%10,452-0.198%
2026-05-26		25.342225.400025.330025.3800+0.118%2,985-0.709%
2026-05-22		25.350025.350025.350025.3500+0.555%100-0.592%
2026-05-21		25.210025.210025.170025.2100-0.493%1,764-0.040%
2026-05-20		25.350025.350025.180025.3350-0.177%2,196-0.533%
2026-05-18		25.380025.380025.380025.3800-0.588%206-0.709%
2026-05-15		25.530025.530025.530025.5300+0.039%788-1.293%
2026-05-14		25.520025.520025.520025.5200+0.393%189-1.254%
2026-05-11		25.300025.520025.210125.4200+0.118%10,008-0.865%
2026-05-08		25.300025.400025.300025.3900+0.673%1,374-0.748%
2026-05-07		25.310025.400025.220325.2203-0.433%997-0.080%
2026-05-06		25.330025.380025.293025.3299-0.197%2,933-0.513%
2026-05-05		25.245025.382725.245025.3800+0.915%6,054-0.709%
2026-05-04		25.110025.275025.110025.1500-0.198%7,045+0.199%
2026-05-01		25.200025.200025.200025.2000-0.158%4680.000%
2026-04-30		25.130025.240025.130025.2400-0.158%1,768-0.158%
2026-04-29		25.280025.280025.280025.2800-0.433%454-0.316%
2026-04-28		25.400025.400025.390025.3900+1.316%1,248-0.748%
2026-04-27		25.390025.390025.060125.0601+0.080%1,359+0.558%
2026-04-23		25.135025.158025.030025.0400-0.930%1,816+0.639%
2026-04-22		25.058725.275025.058725.2750-0.099%1,560-0.297%
2026-04-20		25.300025.300025.300025.3000-0.197%205-0.395%
2026-04-17		25.250025.350025.229625.3500+0.396%1,120-0.592%
2026-04-16		25.250025.250025.250025.2500+0.055%110-0.198%
2026-04-15		25.350025.350025.236125.2361-0.449%1,481-0.143%
2026-04-14		25.350025.350025.350025.3500+0.795%177-0.592%
2026-04-13		25.150025.150025.150025.15000.000%158+0.199%
2026-04-10		25.150025.150025.150025.1500+0.279%265+0.199%
2026-04-08		25.070025.120025.060125.0800-0.278%2,620+0.478%
2026-04-07		25.150025.150025.150025.1500+0.139%415+0.199%
2026-04-06		25.150025.150025.115025.1150+0.100%820+0.338%
2026-04-02		25.090025.090025.090025.0900-0.040%1,085+0.438%
2026-04-01		25.150025.150025.100025.1000+0.060%883+0.398%
2026-03-31		25.085025.085025.085025.0850-0.159%1,448+0.458%
2026-03-30		25.150025.150025.100025.1250+0.179%2,106+0.299%
2026-03-27		25.050025.150025.050025.0800-0.080%10,278+0.478%
2026-03-26		25.070025.100025.010025.1000+0.040%6,383+0.398%
2026-03-25		25.020025.090024.905025.0900+0.040%375+0.438%
2026-03-24		25.080025.080025.080025.0800+0.340%170+0.478%
2026-03-23		24.995024.995024.995024.9950-0.060%516+0.820%
2026-03-20		24.950025.080024.950025.0100+0.040%7,231+0.760%
2026-03-19		25.016125.016124.872125.0000-0.319%2,731+0.800%
2026-03-18		25.100325.100325.010025.0800+0.371%2,788+0.478%
2026-03-17		25.125025.125024.987224.9872-0.568%963+0.852%
2026-03-16		25.080025.150025.080025.1300+0.359%2,529+0.279%
2026-03-13		25.090025.090025.020025.0400-0.271%3,119+0.639%
2026-03-12		25.120025.130025.080025.1081-0.087%4,832+0.366%
2026-03-11		25.080025.130025.080025.1300+0.199%2,436+0.279%
2026-03-10		25.080025.080025.080025.0800+0.080%519+0.478%
2026-03-09		25.050025.060024.990025.0600+0.200%4,283+0.559%
2026-03-06		25.040025.070024.900025.0100-0.319%30,084+0.760%
2026-03-05		25.090025.090025.090025.0900+0.020%467+0.438%
2026-03-03		25.044025.099925.040025.0850+0.100%2,865+0.458%
2026-03-02		25.000025.120025.000025.0600+0.040%6,224+0.559%
2026-02-27		25.110025.110025.020025.0500+0.120%7,702+0.599%
2026-02-26		25.010025.039925.000025.0200+0.079%11,095+0.719%
2026-02-25		25.040025.040025.000025.0002+0.001%2,291+0.799%
2026-02-24		25.060025.070024.990025.0000-0.200%16,695+0.800%
2026-02-23		25.150025.150025.020025.0500-0.326%8,628+0.599%
2026-02-20		25.128025.150025.120025.1320-0.046%3,523+0.271%
2026-02-19		25.122525.149325.110025.1436+0.128%2,869+0.224%
2026-02-18		25.070025.120025.060025.1115-0.074%4,738+0.352%
2026-02-17		25.110025.130025.060025.1300-0.080%2,144+0.279%
2026-02-13		25.170025.170025.122025.1500-0.064%1,178+0.199%
2026-02-12		25.170025.170025.120525.1661+0.104%6,127+0.135%
2026-02-11		25.070025.140025.055025.1400+0.169%1,723+0.239%
2026-02-10		25.130025.130025.010025.0975-0.050%6,027+0.408%
2026-02-09		25.100025.110025.100025.1100+0.119%405+0.358%
2026-02-06		25.100025.130025.080025.0801+0.040%4,808+0.478%
2026-02-05		25.130025.130025.050025.0700+0.040%2,726+0.519%
2026-02-04		25.120025.120025.010025.0600-0.318%9,431+0.559%
2026-02-03		25.010025.140025.004525.1399+0.560%10,878+0.239%
2026-02-02		25.200025.200025.000025.0000-0.685%38,967+0.800%
2026-01-30		25.040025.187525.030025.1725+0.089%4,840+0.109%
2026-01-29		25.113025.178025.000025.1500-0.118%26,211+0.199%
2026-01-28		25.060025.192225.050025.1798+0.198%8,315+0.080%
2026-01-27		25.230025.230025.050025.1300-0.672%14,330+0.279%
2026-01-26		25.290125.300025.250025.2999+0.018%3,074-0.395%
2026-01-23		25.295425.295425.295425.2954-0.018%634-0.377%
2026-01-22		25.300025.300025.300025.30000.000%1,046-0.395%
2026-01-21		25.300025.300025.250025.30000.000%4,285-0.395%
2026-01-20		25.330025.330025.230025.3000-0.315%2,867-0.395%
2026-01-16		25.380025.380025.350025.3800+0.396%2,682-0.709%
2026-01-15		25.261225.380025.261225.2800-0.188%2,050-0.316%
2026-01-14		25.390025.390025.266625.3275-0.166%2,264-0.503%
2026-01-13		25.380025.380025.369725.3697+0.078%1,290-0.669%
2026-01-12		25.330025.350025.330025.3500+0.079%1,669-0.592%
2026-01-09		25.330025.330025.330025.3300+0.294%699-0.513%
2026-01-07		25.330025.330025.170025.2558-0.175%2,728-0.221%
2026-01-06		25.250025.330025.250025.3000+0.008%1,180-0.395%
2026-01-05		25.330025.330025.298025.2980-0.087%632-0.387%
2026-01-02		25.250025.320025.250025.3200+0.040%842-0.474%
2025-12-31		25.310025.310025.140025.3099+0.396%5,499-0.434%
2025-12-30		25.330025.330025.145125.2100-0.356%2,040-0.040%
2025-12-29		25.280025.300025.120025.3000+0.106%3,245-0.395%
2025-12-26		25.110025.280025.110025.2731+0.091%3,422-0.289%
2025-12-24		25.240025.250025.200225.2500+0.119%1,707-0.198%
2025-12-23		25.050025.220025.050025.2200+0.318%3,736-0.079%
2025-12-22		25.151225.220025.030025.1400+0.080%7,453+0.239%
2025-12-19		25.220025.230025.120025.1200-0.238%9,327+0.318%
2025-12-18		25.200025.230025.149925.1800-0.317%6,911+0.079%
2025-12-17		25.290025.339925.260025.2600-0.158%3,490-0.238%
2025-12-16		25.274825.300025.240025.3000-0.079%2,063-0.395%
2025-12-15		25.265225.320025.265225.3200-0.079%3,116-0.474%
2025-12-11		25.320025.340025.170025.3400+0.675%1,287-0.552%
2025-12-10		25.232525.300025.150125.1700-0.474%6,847+0.119%
2025-12-09		25.280025.290025.280025.2900+0.476%1,085-0.356%
2025-12-08		25.290025.290025.170125.1701-0.316%1,130+0.119%
2025-12-05		25.250025.250025.050025.25000.000%5,533-0.198%
2025-12-04		25.224525.260025.224525.2500-0.079%1,631-0.198%
2025-12-03		25.250025.270025.250025.2700+0.278%492-0.277%
2025-12-02		25.250025.250025.192025.2000-0.198%1,6730.000%
2025-12-01		25.250025.250025.210025.2500+0.040%2,954-0.198%
2025-11-28		25.250025.250025.239225.2400+0.238%1,100-0.158%
2025-11-26		25.100025.180025.100025.1800+0.319%1,433+0.079%
2025-11-25		25.200025.200025.060025.1000+0.200%8,428+0.398%
2025-11-24		25.380025.380025.050025.0500-0.398%3,398+0.599%
2025-11-21		25.220025.220024.990025.1500+0.000%18,811+0.199%
2025-11-20		25.150025.200025.100025.1499-0.040%7,009+0.199%
2025-11-19		25.150025.163725.110025.1600+0.074%5,442+0.159%
2025-11-18		25.100025.141425.100025.1414+0.045%350+0.233%
2025-11-17		25.230025.299925.110025.1300-0.357%4,776+0.279%
2025-11-14		25.220025.220025.210025.2200+0.079%2,394-0.079%
2025-11-13		25.200025.296525.200025.20000.000%5,0950.000%
2025-11-12		25.300025.300025.170025.20000.000%5,1680.000%
2025-11-11		25.300025.300025.198525.2000-0.073%6,8850.000%
2025-11-10		25.050025.450025.050025.2185+0.073%21,793-0.073%
2025-11-07		25.300025.300025.190025.2000-0.277%9,0360.000%
2025-11-06		25.300025.310025.270025.2700+0.079%8,728-0.277%
2025-11-05		25.300025.300025.233525.2500+0.020%6,918-0.198%
2025-11-04		25.250025.300025.102025.24500.000%44,793-0.178%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC