Dark

CCIF
Carlyle Credit Income Fund Shares of Beneficial Interest
stock NYSE

Market Open

Aug 3, 2026 2:51:45 PM EDT

2.81USD+0.357%(+0.01)159,959

2.81Bid 2.82Ask 0.01Spread

Pre-market

Jul 30, 2026 8:35:30 AM EDT

2.73USD-0.727%(-0.02)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

2.80USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.7800	2.8100	2.7700	2.8100	+0.357%	159,959	0.000%
2026-07-31	2.7300	2.8400	2.7300	2.8000	+1.818%	153,484	+0.357%
2026-07-30	2.7300	2.7600	2.6900	2.7500	+1.852%	199,763	+2.182%
2026-07-29	2.6400	2.7400	2.6400	2.7000	+2.273%	72,651	+4.074%
2026-07-28	2.6400	2.7000	2.6300	2.6400	0.000%	78,454	+6.439%
2026-07-27	2.7000	2.7000	2.6300	2.6400	-0.752%	55,105	+6.439%
2026-07-24	2.6900	2.7500	2.6500	2.6600	-1.115%	56,968	+5.639%
2026-07-23	2.7300	2.7300	2.6400	2.6900	-1.103%	126,214	+4.461%
2026-07-22	2.7000	2.7400	2.7000	2.7200	+0.369%	88,117	+3.309%
2026-07-21	2.7000	2.7600	2.7000	2.7100	-2.166%	203,312	+3.690%
2026-07-20	2.8200	2.8300	2.7600	2.7700	-1.071%	220,264	+1.444%
2026-07-17	2.7300	2.8200	2.7100	2.8000	+1.449%	79,293	+0.357%
2026-07-16	2.7700	2.8000	2.7300	2.7600	-2.128%	113,868	+1.812%
2026-07-15	2.8900	2.9011	2.7500	2.8200	-1.053%	152,445	-0.355%
2026-07-14	2.8900	2.9600	2.8400	2.8500	0.000%	114,440	-1.404%
2026-07-13	2.8300	2.8700	2.8300	2.8500	-0.350%	71,116	-1.404%
2026-07-10	2.9000	2.9050	2.8550	2.8600	-0.348%	26,254	-1.748%
2026-07-09	2.8700	2.8700	2.8400	2.8700	+1.056%	42,640	-2.091%
2026-07-08	2.8500	2.9283	2.8400	2.8400	-0.351%	54,513	-1.056%
2026-07-07	2.8200	2.8900	2.8200	2.8500	0.000%	48,425	-1.404%
2026-07-06	2.8100	2.8700	2.7900	2.8500	+1.786%	85,379	-1.404%
2026-07-02	2.8500	2.8500	2.7800	2.8000	+1.449%	77,318	+0.357%
2026-07-01	2.8400	2.8400	2.7500	2.7600	-1.075%	42,193	+1.812%
2026-06-30	2.8400	2.8900	2.7797	2.7900	+0.722%	130,215	+0.717%
2026-06-29	2.8000	2.8100	2.7350	2.7700	0.000%	45,175	+1.444%
2026-06-26	2.6800	2.8200	2.6800	2.7700	+0.362%	95,153	+1.444%
2026-06-25	2.7200	2.7900	2.7200	2.7600	+1.471%	114,410	+1.812%
2026-06-24	2.7800	2.7899	2.6950	2.7200	-0.730%	94,429	+3.309%
2026-06-23	2.6500	2.7500	2.6300	2.7400	+2.622%	55,456	+2.555%
2026-06-22	2.8200	2.8200	2.6500	2.6700	-5.319%	219,705	+5.243%
2026-06-18	2.8800	2.8800	2.5700	2.8200	-1.742%	395,028	-0.355%
2026-06-17	3.0400	3.0700	2.8600	2.8700	-8.307%	359,096	-2.091%
2026-06-16	3.1100	3.1405	3.1000	3.1300	-0.318%	95,535	-10.224%
2026-06-15	3.1400	3.1400	3.0900	3.1400	+1.948%	109,637	-10.510%
2026-06-12	3.0700	3.1001	3.0700	3.0800	0.000%	90,018	-8.766%
2026-06-11	3.0900	3.1300	3.0500	3.0800	+0.326%	22,195	-8.766%
2026-06-10	3.0700	3.0999	3.0415	3.0700	0.000%	40,294	-8.469%
2026-06-09	3.0700	3.1083	3.0300	3.0700	-0.968%	99,651	-8.469%
2026-06-08	3.0700	3.1200	3.0700	3.1000	+0.977%	49,856	-9.355%
2026-06-05	3.1300	3.1350	3.0600	3.0700	-0.325%	129,778	-8.469%
2026-06-04	3.0500	3.0800	3.0301	3.0800	+0.326%	134,221	-8.766%
2026-06-03	3.1500	3.1500	3.0500	3.0700	-0.647%	71,288	-8.469%
2026-06-02	3.1000	3.1399	3.0900	3.0900	-0.483%	94,116	-9.061%
2026-06-01	3.1000	3.1500	3.0899	3.1050	-0.799%	118,324	-9.501%
2026-05-29	3.2000	3.2110	3.0800	3.1300	0.000%	167,095	-10.224%
2026-05-28	3.1000	3.1533	3.1000	3.1300	+0.321%	89,340	-10.224%
2026-05-27	3.1800	3.2564	3.1100	3.1200	-2.500%	149,518	-9.936%
2026-05-26	3.1700	3.2300	3.1700	3.2000	+0.160%	102,356	-12.188%
2026-05-22	3.2225	3.2752	3.1749	3.1949	-0.470%	84,902	-12.047%
2026-05-21	3.2600	3.2600	3.2000	3.2100	-0.926%	126,547	-12.461%
2026-05-20	3.2300	3.2700	3.2000	3.2400	+0.935%	128,124	-13.272%
2026-05-19	3.3500	3.3600	3.2000	3.2100	-4.179%	136,639	-12.461%
2026-05-18	3.3600	3.3700	3.2500	3.3500	-4.011%	105,269	-16.119%
2026-05-15	3.4300	3.4900	3.4200	3.4900	+1.749%	65,377	-19.484%
2026-05-14	3.3200	3.4500	3.3101	3.4300	+2.083%	95,454	-18.076%
2026-05-13	3.3500	3.3700	3.2900	3.3600	+0.299%	89,098	-16.369%
2026-05-12	3.4000	3.4000	3.3100	3.3500	-0.298%	162,732	-16.119%
2026-05-11	3.3500	3.3800	3.2900	3.3600	+3.064%	169,309	-16.369%
2026-05-08	3.3500	3.3500	3.2200	3.2601	-1.209%	170,844	-13.806%
2026-05-07	3.2700	3.3400	3.2600	3.3000	-0.602%	167,490	-14.848%
2026-05-06	3.2500	3.3500	3.2500	3.3200	-0.599%	275,164	-15.361%
2026-05-05	3.3400	3.3600	3.2823	3.3400	0.000%	64,595	-15.868%
2026-05-04	3.3000	3.3600	3.1800	3.3400	0.000%	197,351	-15.868%
2026-05-01	3.3700	3.3700	3.2900	3.3400	-0.299%	117,804	-15.868%
2026-04-30	3.3400	3.4000	3.3200	3.3500	+1.515%	130,082	-16.119%
2026-04-29	3.2600	3.3450	3.2300	3.3000	+1.538%	142,419	-14.848%
2026-04-28	3.2100	3.2650	3.2100	3.2500	+1.246%	127,763	-13.538%
2026-04-27	3.2200	3.2400	3.2000	3.2100	+0.312%	98,821	-12.461%
2026-04-24	3.1900	3.2300	3.1900	3.2000	-0.929%	70,064	-12.188%
2026-04-23	3.2500	3.2700	3.1950	3.2300	-1.223%	82,397	-13.003%
2026-04-22	3.2500	3.2900	3.2500	3.2700	0.000%	73,306	-14.067%
2026-04-21	3.2700	3.3100	3.2700	3.2700	-2.242%	91,035	-14.067%
2026-04-20	3.2800	3.3700	3.2701	3.3450	-2.478%	100,957	-15.994%
2026-04-17	3.4300	3.4600	3.3501	3.4300	+1.479%	168,008	-18.076%
2026-04-16	3.4100	3.4700	3.3700	3.3800	-0.880%	141,779	-16.864%
2026-04-15	3.2900	3.4200	3.2400	3.4100	+3.647%	89,713	-17.595%
2026-04-14	3.2600	3.3400	3.2600	3.2900	-0.303%	68,689	-14.590%
2026-04-13	3.2300	3.3199	3.2300	3.3000	+0.917%	86,256	-14.848%
2026-04-10	3.3400	3.3600	3.2700	3.2700	-2.967%	133,643	-14.067%
2026-04-09	3.3500	3.3950	3.3300	3.3700	-0.882%	147,529	-16.617%
2026-04-08	3.3800	3.4400	3.3245	3.4000	+2.102%	128,859	-17.353%
2026-04-07	3.3100	3.3800	3.2900	3.3300	+0.301%	62,148	-15.616%
2026-04-06	3.2400	3.3400	3.2400	3.3200	+1.840%	147,291	-15.361%
2026-04-02	3.2300	3.3200	3.1400	3.2600	+0.929%	58,584	-13.804%
2026-04-01	3.2300	3.2650	3.2100	3.2300	+0.623%	70,927	-13.003%
2026-03-31	3.1700	3.2600	3.1300	3.2100	+2.556%	175,506	-12.461%
2026-03-30	3.0900	3.1900	3.0900	3.1300	-1.043%	108,472	-10.224%
2026-03-27	3.1700	3.2800	3.1101	3.1630	-0.846%	112,830	-11.160%
2026-03-26	3.1400	3.2300	3.1000	3.1900	+2.244%	112,401	-11.912%
2026-03-25	3.1000	3.1400	3.0800	3.1200	+1.794%	82,402	-9.936%
2026-03-24	3.0700	3.1150	3.0100	3.0650	-1.447%	88,275	-8.320%
2026-03-23	3.1100	3.1500	3.0900	3.1100	-0.639%	145,941	-9.646%
2026-03-20	3.2500	3.2500	3.1300	3.1300	-1.572%	63,958	-10.224%
2026-03-19	3.0500	3.2100	3.0500	3.1800	-1.181%	158,439	-11.635%
2026-03-18	3.1700	3.2200	3.1700	3.2180	+0.625%	124,549	-12.679%
2026-03-17	3.1900	3.2438	3.1100	3.1980	-0.683%	246,415	-12.133%
2026-03-16	3.1800	3.2500	3.1400	3.2200	-2.128%	302,664	-12.733%
2026-03-13	3.2300	3.3285	3.2300	3.2900	0.000%	103,036	-14.590%
2026-03-12	3.4500	3.4515	3.2900	3.2900	-1.791%	105,287	-14.590%
2026-03-11	3.3200	3.4700	3.3100	3.3500	-1.180%	132,841	-16.119%
2026-03-10	3.1500	3.3900	3.1500	3.3900	+4.954%	132,497	-17.109%
2026-03-09	3.2200	3.2400	3.1500	3.2300	-0.309%	122,337	-13.003%
2026-03-06	3.2800	3.2850	3.2145	3.2400	-1.818%	106,331	-13.272%
2026-03-05	3.3500	3.3500	3.2600	3.3000	+0.610%	111,618	-14.848%
2026-03-04	3.3400	3.5000	3.2661	3.2800	-4.373%	194,591	-14.329%
2026-03-03	3.6000	3.6000	3.3700	3.4300	-2.000%	182,826	-18.076%
2026-03-02	3.3600	3.5800	3.3208	3.5000	+3.858%	247,131	-19.714%
2026-02-27	3.3800	3.4200	3.2800	3.3700	+3.058%	312,657	-16.617%
2026-02-26	3.3000	3.4367	3.2500	3.2700	-5.764%	259,474	-14.067%
2026-02-25	3.4000	3.4700	3.3176	3.4700	+2.059%	111,402	-19.020%
2026-02-24	3.5900	3.5900	3.4000	3.4000	-5.556%	180,205	-17.353%
2026-02-23	3.5600	3.6900	3.5200	3.6000	+2.857%	353,829	-21.944%
2026-02-20	3.4800	3.5600	3.4250	3.5000	-3.047%	180,856	-19.714%
2026-02-19	3.6400	3.6700	3.4600	3.6100	+0.278%	683,702	-22.161%
2026-02-18	3.3300	3.7000	3.2200	3.6000	+5.572%	599,442	-21.944%
2026-02-17	3.4700	3.5000	3.2201	3.4100	-12.113%	537,065	-17.595%
2026-02-13	4.0900	4.1000	3.8800	3.8800	-3.000%	225,881	-27.577%
2026-02-12	4.0000	4.0699	3.9800	4.0000	0.000%	109,676	-29.750%
2026-02-11	4.0500	4.1003	3.9700	4.0000	-0.990%	148,705	-29.750%
2026-02-10	4.1700	4.1700	4.0000	4.0400	-2.768%	145,750	-30.446%
2026-02-09	4.1800	4.1800	4.0569	4.1550	-0.598%	146,572	-32.371%
2026-02-06	4.1600	4.2000	4.0400	4.1800	+3.337%	159,535	-32.775%
2026-02-05	4.1500	4.1600	3.9679	4.0450	-0.614%	97,035	-30.532%
2026-02-04	3.9700	4.1020	3.9500	4.0700	+4.359%	135,938	-30.958%
2026-02-03	4.1000	4.1000	3.7650	3.9000	-4.177%	358,927	-27.949%
2026-02-02	4.5200	4.5900	4.0300	4.0700	-9.956%	632,082	-30.958%
2026-01-30	4.6200	4.6200	4.4700	4.5200	-2.643%	362,633	-37.832%
2026-01-29	4.7000	4.7000	4.6400	4.6427	-0.585%	61,461	-39.475%
2026-01-28	4.6800	4.7200	4.6700	4.6700	-0.214%	88,020	-39.829%
2026-01-27	4.7500	4.7500	4.6700	4.6800	-1.057%	109,901	-39.957%
2026-01-26	4.7800	4.7800	4.6600	4.7300	-0.211%	108,551	-40.592%
2026-01-23	4.7600	4.7876	4.7300	4.7400	-0.211%	42,847	-40.717%
2026-01-22	4.7100	4.7998	4.7100	4.7500	+0.423%	49,029	-40.842%
2026-01-21	4.7800	4.8500	4.6900	4.7300	-2.474%	173,043	-40.592%
2026-01-20	4.8400	4.8900	4.7600	4.8500	-2.020%	145,951	-42.062%
2026-01-16	4.8600	4.9500	4.8120	4.9500	+1.852%	150,664	-43.232%
2026-01-15	4.8000	4.8800	4.6900	4.8600	+1.461%	115,641	-42.181%
2026-01-14	4.7300	4.8400	4.6700	4.7900	+1.268%	156,388	-41.336%
2026-01-13	4.7100	4.7300	4.6400	4.7300	+0.425%	191,735	-40.592%
2026-01-12	4.6800	4.7100	4.6317	4.7100	+0.213%	86,005	-40.340%
2026-01-09	4.6800	4.7299	4.6800	4.7000	-0.212%	79,037	-40.213%
2026-01-08	4.7000	4.7187	4.6450	4.7100	+0.426%	100,097	-40.340%
2026-01-07	4.7700	4.7700	4.6550	4.6900	-0.846%	96,787	-40.085%
2026-01-06	4.7600	4.7800	4.6800	4.7300	-0.839%	95,238	-40.592%
2026-01-05	4.7500	4.8000	4.7300	4.7700	+0.633%	85,625	-41.090%
2026-01-02	4.7200	4.7500	4.6600	4.7400	+1.066%	103,797	-40.717%
2025-12-31	4.6600	4.7300	4.6000	4.6900	+1.735%	356,271	-40.085%
2025-12-30	4.5800	4.6700	4.5600	4.6100	+0.655%	280,709	-39.046%
2025-12-29	4.5800	4.6200	4.5520	4.5800	-0.866%	166,732	-38.646%
2025-12-26	4.6200	4.6500	4.5900	4.6200	-0.645%	124,535	-39.177%
2025-12-24	4.6200	4.6700	4.6190	4.6500	+0.216%	82,500	-39.570%
2025-12-23	4.6100	4.6700	4.6100	4.6400	+0.433%	132,147	-39.440%
2025-12-22	4.7500	4.7684	4.6100	4.6200	-2.119%	328,828	-39.177%
2025-12-19	4.7300	4.8486	4.7000	4.7200	-1.667%	226,334	-40.466%
2025-12-18	4.7600	4.8400	4.6650	4.8000	-1.840%	160,045	-41.458%
2025-12-17	4.7300	4.9400	4.7300	4.8900	+2.731%	163,795	-42.536%
2025-12-16	4.6800	4.7768	4.6495	4.7600	+1.709%	111,141	-40.966%
2025-12-15	4.7000	4.7400	4.6000	4.6800	-0.213%	232,936	-39.957%
2025-12-12	4.7500	4.8899	4.6700	4.6900	-2.292%	245,832	-40.085%
2025-12-11	4.9800	4.9800	4.7500	4.8000	-3.614%	252,865	-41.458%
2025-12-10	4.9300	4.9900	4.9200	4.9800	-1.775%	145,139	-43.574%
2025-12-09	5.1200	5.1300	5.0400	5.0700	-1.170%	77,601	-44.576%
2025-12-08	5.1900	5.1900	5.0900	5.1300	-0.581%	87,997	-45.224%
2025-12-05	5.1700	5.2200	5.1500	5.1600	-1.149%	103,037	-45.543%
2025-12-04	5.2400	5.2690	5.1800	5.2200	-0.191%	57,414	-46.169%
2025-12-03	5.1900	5.3300	5.1900	5.2300	0.000%	102,741	-46.272%
2025-12-02	5.2100	5.2800	5.1500	5.2300	+0.192%	83,988	-46.272%
2025-12-01	5.2200	5.2500	5.1503	5.2200	+0.192%	105,761	-46.169%
2025-11-28	5.2100	5.2200	5.1581	5.2100	+1.559%	61,948	-46.065%
2025-11-26	5.0900	5.1900	5.0801	5.1300	+0.195%	48,263	-45.224%
2025-11-25	5.0600	5.1700	5.0488	5.1200	+0.392%	72,392	-45.117%
2025-11-24	5.0400	5.1100	5.0400	5.1000	+1.594%	93,982	-44.902%
2025-11-21	4.8500	5.0500	4.8500	5.0200	+1.826%	86,877	-44.024%
2025-11-20	4.8500	4.9500	4.8400	4.9300	+1.649%	90,994	-43.002%
2025-11-19	4.7800	4.9200	4.6900	4.8500	+1.464%	168,500	-42.062%
2025-11-18	4.8000	4.9050	4.7600	4.7800	-2.449%	224,383	-41.213%
2025-11-17	5.0200	5.0611	4.7900	4.9000	-5.039%	231,296	-42.653%
2025-11-14	5.2500	5.2600	5.1300	5.1600	-1.149%	177,918	-45.543%
2025-11-13	5.1800	5.2699	5.1800	5.2200	0.000%	109,163	-46.169%
2025-11-12	5.2500	5.2500	5.1701	5.2200	+0.192%	78,284	-46.169%
2025-11-11	5.2400	5.2400	5.1300	5.2100	0.000%	98,139	-46.065%
2025-11-10	5.2000	5.2300	5.1515	5.2100	+0.774%	98,586	-46.065%
2025-11-07	5.2000	5.2001	5.1500	5.1700	-0.577%	97,658	-45.648%
2025-11-06	5.1700	5.2300	5.1500	5.2000	+0.971%	98,252	-45.962%
2025-11-05	5.1000	5.1700	5.0900	5.1500	+0.980%	59,938	-45.437%
2025-11-04	5.2200	5.2300	5.0900	5.1000	-2.857%	135,812	-44.902%
2025-11-03	5.3000	5.3000	5.2000	5.2500	-0.756%	113,299	-46.476%
2025-10-31	5.2700	5.3500	5.2200	5.2900	+1.536%	184,680	-46.881%
2025-10-30	5.2000	5.2400	5.1700	5.2100	-0.573%	72,993	-46.065%
2025-10-29	5.2400	5.2865	5.2201	5.2400	0.000%	59,797	-46.374%
2025-10-28	5.2700	5.2700	5.2000	5.2400	-0.758%	111,736	-46.374%
2025-10-27	5.4000	5.4299	5.2100	5.2800	-1.859%	186,969	-46.780%
2025-10-24	5.2900	5.4400	5.2500	5.3800	+2.087%	153,759	-47.770%
2025-10-23	5.2500	5.3150	5.2500	5.2700	-0.566%	158,132	-46.679%
2025-10-22	5.3000	5.3700	5.2500	5.3000	+0.379%	131,280	-46.981%
2025-10-21	5.2300	5.3699	5.2215	5.2800	-2.041%	263,402	-46.780%
2025-10-20	5.4500	5.4600	5.3100	5.3900	+0.372%	360,287	-47.866%
2025-10-17	5.4000	5.4900	5.3100	5.3700	-0.371%	161,059	-47.672%
2025-10-16	5.3000	5.4590	5.2680	5.3900	+2.083%	144,992	-47.866%
2025-10-15	5.2800	5.3599	5.2300	5.2800	+0.190%	61,358	-46.780%
2025-10-14	5.3600	5.3600	5.2500	5.2700	+0.190%	71,681	-46.679%
2025-10-13	5.2800	5.3900	5.2500	5.2600	-0.190%	105,140	-46.578%
2025-10-10	5.3200	5.4563	5.2550	5.2700	-1.495%	100,752	-46.679%
2025-10-09	5.4500	5.4829	5.3200	5.3500	-0.926%	100,759	-47.477%
2025-10-08	5.5800	5.5800	5.2600	5.4000	-2.351%	303,753	-47.963%
2025-10-07	5.6600	5.6700	5.5000	5.5300	-1.950%	112,601	-49.186%
2025-10-06	5.6900	5.7300	5.5700	5.6400	-1.571%	119,128	-50.177%
2025-10-03	5.7300	5.7600	5.6800	5.7300	+0.526%	62,681	-50.960%
2025-10-02	5.7500	5.8199	5.6650	5.7000	-0.697%	106,022	-50.702%
2025-10-01	5.8200	5.8200	5.7000	5.7400	-1.375%	103,669	-51.045%
2025-09-30	5.7400	5.9500	5.6300	5.8200	+1.748%	220,773	-51.718%
2025-09-29	5.7300	5.7441	5.6500	5.7200	-0.175%	202,734	-50.874%
2025-09-26	5.7500	5.7500	5.6909	5.7300	-0.348%	112,314	-50.960%
2025-09-25	5.6700	5.7500	5.6700	5.7500	+0.349%	70,175	-51.130%
2025-09-24	5.6700	5.7500	5.6700	5.7300	+0.703%	120,901	-50.960%
2025-09-23	5.6800	5.7500	5.6651	5.6900	+0.176%	133,515	-50.615%
2025-09-22	5.6500	5.7500	5.6400	5.6800	-0.699%	198,690	-50.528%
2025-09-19	5.6100	5.7303	5.6100	5.7200	+1.239%	58,074	-50.874%
2025-09-18	5.6200	5.7000	5.6200	5.6500	-3.087%	64,024	-50.265%
2025-09-17	5.8800	5.8800	5.7500	5.8300	0.000%	210,804	-51.801%
2025-09-16	5.9000	5.9100	5.7900	5.8300	+0.517%	145,338	-51.801%
2025-09-15	5.7300	5.8200	5.6500	5.8000	+1.045%	203,247	-51.552%
2025-09-12	5.8000	5.8000	5.7004	5.7400	-0.520%	100,972	-51.045%
2025-09-11	5.7700	5.7813	5.7100	5.7700	+0.174%	78,426	-51.300%
2025-09-10	5.6000	5.7600	5.5700	5.7600	+3.226%	154,706	-51.215%
2025-09-09	5.6500	5.6650	5.4700	5.5800	-1.064%	237,975	-49.642%
2025-09-08	5.6700	5.6700	5.5800	5.6400	-0.177%	174,349	-50.177%
2025-09-05	5.6800	5.7000	5.6200	5.6500	+0.534%	104,672	-50.265%
2025-09-04	5.6800	5.7400	5.6200	5.6200	-1.748%	191,951	-50.000%
2025-09-03	5.7600	5.8000	5.7000	5.7200	+0.704%	100,232	-50.874%
2025-09-02	5.7500	5.7899	5.6040	5.6800	-1.045%	163,923	-50.528%
2025-08-29	5.7800	5.8600	5.7203	5.7400	-0.520%	464,716	-51.045%
2025-08-28	5.7500	5.7700	5.7200	5.7700	+0.523%	59,575	-51.300%
2025-08-27	5.7500	5.7688	5.7200	5.7400	0.000%	96,037	-51.045%
2025-08-26	5.7000	5.7400	5.6600	5.7400	+0.879%	66,349	-51.045%
2025-08-25	5.6300	5.7000	5.6092	5.6900	+1.066%	176,996	-50.615%
2025-08-22	5.6900	5.6900	5.5949	5.6300	0.000%	117,579	-50.089%
2025-08-21	5.5700	5.6300	5.5000	5.6300	+2.178%	193,200	-50.089%
2025-08-20	5.6300	5.6783	5.4001	5.5100	-1.077%	291,419	-49.002%
2025-08-19	5.5800	5.6245	5.5000	5.5700	-3.130%	324,487	-49.551%
2025-08-18	5.7300	5.7700	5.7058	5.7500	+0.701%	231,098	-51.130%
2025-08-15	5.7000	5.7300	5.6500	5.7100	+0.617%	166,052	-50.788%
2025-08-14	5.6500	5.6900	5.6101	5.6750	+0.265%	127,581	-50.485%
2025-08-13	5.5900	5.6900	5.5650	5.6600	+1.982%	201,770	-50.353%
2025-08-12	5.4600	5.6200	5.3600	5.5500	+2.588%	512,427	-49.369%
2025-08-11	5.4000	5.5000	5.3601	5.4100	+1.311%	351,451	-48.059%
2025-08-08	5.2900	5.3500	5.2300	5.3400	+0.945%	165,989	-47.378%
2025-08-07	5.4800	5.4850	5.0900	5.2900	-3.167%	502,243	-46.881%
2025-08-06	5.5300	5.5400	5.4600	5.4630	-1.212%	200,955	-48.563%
2025-08-05	5.5400	5.5899	5.4800	5.5300	-0.718%	151,997	-49.186%
2025-08-04	5.5200	5.5700	5.4871	5.5700	+0.542%	126,897	-49.551%
2025-08-01	5.6500	5.6700	5.5100	5.5400	-1.599%	154,390	-49.278%
2025-07-31	5.6500	5.7300	5.6200	5.6300	-0.354%	120,904	-50.089%
2025-07-30	5.6300	5.6900	5.5805	5.6500	+0.713%	121,078	-50.265%
2025-07-29	5.6100	5.6700	5.5400	5.6100	-0.883%	191,152	-49.911%
2025-07-28	5.7000	5.7623	5.5100	5.6600	-0.527%	401,117	-50.353%
2025-07-25	5.6000	5.7000	5.5498	5.6900	+1.789%	202,745	-50.615%
2025-07-24	5.7500	5.7700	5.5200	5.5900	-3.120%	518,327	-49.732%
2025-07-23	6.1300	6.1300	5.7000	5.7700	-5.827%	517,278	-51.300%
2025-07-22	6.1800	6.2500	6.1000	6.1270	-0.858%	148,237	-54.137%
2025-07-21	6.3100	6.3589	6.1700	6.1800	-4.777%	248,274	-54.531%
2025-07-18	6.5300	6.5300	6.4568	6.4900	0.000%	113,280	-56.703%
2025-07-17	6.4500	6.5800	6.4200	6.4900	+1.090%	146,413	-56.703%
2025-07-16	6.4200	6.4300	6.3765	6.4200	+0.312%	59,646	-56.231%
2025-07-15	6.4200	6.4200	6.3600	6.4000	0.000%	91,459	-56.094%
2025-07-14	6.3900	6.4400	6.3500	6.4000	-0.544%	87,013	-56.094%
2025-07-11	6.5000	6.5900	6.4000	6.4350	-1.000%	143,781	-56.333%
2025-07-10	6.4700	6.5000	6.4271	6.5000	+1.562%	70,006	-56.769%
2025-07-09	6.3900	6.4516	6.3809	6.4000	-0.929%	122,867	-56.094%
2025-07-08	6.4700	6.4725	6.3900	6.4600	0.000%	72,670	-56.502%
2025-07-07	6.4800	6.4800	6.4000	6.4600	-0.155%	103,313	-56.502%
2025-07-03	6.4500	6.4750	6.4350	6.4700	+0.310%	35,408	-56.569%
2025-07-02	6.4800	6.4800	6.3500	6.4500	-0.155%	92,547	-56.434%
2025-07-01	6.4800	6.4900	6.4300	6.4600	-0.309%	91,292	-56.502%
2025-06-30	6.3500	6.4800	6.3300	6.4800	+2.370%	117,927	-56.636%
2025-06-27	6.3200	6.3300	6.2700	6.3300	+1.280%	69,646	-55.608%
2025-06-26	6.2000	6.2900	6.1750	6.2500	+0.806%	93,655	-55.040%
2025-06-25	6.1500	6.2300	6.0501	6.2000	+3.679%	260,537	-54.677%
2025-06-24	6.0000	6.0400	5.9100	5.9800	-0.333%	316,893	-53.010%
2025-06-23	6.1100	6.1405	5.9600	6.0000	-1.961%	250,547	-53.167%
2025-06-20	6.0600	6.1400	6.0600	6.1200	0.000%	216,057	-54.085%
2025-06-18	6.2800	6.3088	6.0500	6.1200	-2.548%	484,239	-54.085%
2025-06-17	6.3700	6.4395	6.2800	6.2800	-2.786%	203,939	-55.255%
2025-06-16	6.5400	6.5400	6.4500	6.4600	-0.768%	144,997	-56.502%
2025-06-13	6.5200	6.5200	6.4600	6.5100	0.000%	85,407	-56.836%
2025-06-12	6.5200	6.5400	6.4900	6.5100	-0.306%	113,252	-56.836%
2025-06-11	6.5300	6.5600	6.5001	6.5300	+0.153%	103,175	-56.968%
2025-06-10	6.4800	6.5400	6.4700	6.5200	+0.308%	96,456	-56.902%
2025-06-09	6.4500	6.5000	6.4200	6.5000	+0.775%	167,694	-56.769%
2025-06-06	6.4800	6.5500	6.4500	6.4500	-0.922%	133,472	-56.434%
2025-06-05	6.5300	6.5497	6.4600	6.5100	+0.154%	113,318	-56.836%
2025-06-04	6.5000	6.5400	6.4887	6.5000	-0.459%	72,270	-56.769%
2025-06-03	6.5600	6.5600	6.4800	6.5300	+0.307%	90,974	-56.968%
2025-06-02	6.5500	6.5500	6.5000	6.5100	-0.762%	145,885	-56.836%
2025-05-30	6.5300	6.6000	6.4900	6.5600	0.000%	336,464	-57.165%
2025-05-29	6.5400	6.5800	6.5000	6.5600	+0.459%	115,179	-57.165%
2025-05-28	6.5800	6.5850	6.5300	6.5300	-0.760%	147,754	-56.968%
2025-05-27	6.6000	6.6100	6.5400	6.5800	+0.612%	223,051	-57.295%
2025-05-23	6.5100	6.5500	6.5100	6.5400	-0.457%	98,155	-57.034%
2025-05-22	6.5700	6.5800	6.5100	6.5700	0.000%	155,830	-57.230%
2025-05-21	6.6000	6.6100	6.5100	6.5700	-0.455%	219,060	-57.230%
2025-05-20	6.5900	6.6464	6.5900	6.6000	-0.602%	136,760	-57.424%
2025-05-19	6.6200	6.6500	6.5900	6.6400	-1.190%	239,643	-57.681%
2025-05-16	6.7100	6.7700	6.6600	6.7200	+0.599%	519,526	-58.185%
2025-05-15	6.6400	6.7000	6.6250	6.6800	+0.451%	353,934	-57.934%
2025-05-14	6.7500	6.7750	6.6440	6.6500	-1.042%	493,342	-57.744%
2025-05-13	6.6500	6.7554	6.5900	6.7200	+1.973%	417,988	-58.185%
2025-05-12	6.7200	6.7200	6.5800	6.5900	-0.453%	406,668	-57.360%
2025-05-09	6.6300	6.6400	6.5600	6.6200	+0.303%	152,660	-57.553%
2025-05-08	6.6800	6.6800	6.5500	6.6000	-2.222%	299,350	-57.424%
2025-05-07	6.7800	6.8500	6.7500	6.7500	+0.148%	160,829	-58.370%
2025-05-06	6.8000	6.8000	6.6500	6.7400	-0.443%	241,659	-58.309%
2025-05-05	6.7200	6.8281	6.7200	6.7700	+0.744%	156,743	-58.493%
2025-05-02	6.7200	6.7500	6.6700	6.7200	+0.599%	117,177	-58.185%
2025-05-01	6.6000	6.8300	6.6000	6.6800	-1.329%	196,093	-57.934%
2025-04-30	6.8300	6.8300	6.6750	6.7700	-0.587%	111,003	-58.493%
2025-04-29	6.8400	6.8499	6.7600	6.8100	+0.295%	94,977	-58.737%
2025-04-28	6.7000	6.8800	6.7000	6.7900	+2.568%	218,445	-58.616%
2025-04-25	6.6000	6.6586	6.4700	6.6200	+0.303%	112,261	-57.553%
2025-04-24	6.5500	6.6000	6.5000	6.6000	+0.610%	83,449	-57.424%
2025-04-23	6.6400	6.6600	6.4700	6.5600	+0.613%	164,032	-57.165%
2025-04-22	6.6000	6.6000	6.4511	6.5200	+1.085%	44,577	-56.902%
2025-04-21	6.6700	6.6700	6.4300	6.4500	-4.160%	105,722	-56.434%
2025-04-17	6.7800	6.9663	6.6970	6.7300	-2.746%	84,236	-58.247%
2025-04-16	7.0300	7.0999	6.7900	6.9200	-1.565%	188,164	-59.393%
2025-04-15	6.8400	7.0595	6.8400	7.0300	+1.151%	329,868	-60.028%
2025-04-14	6.8600	7.0400	6.7200	6.9500	+2.056%	280,938	-59.568%
2025-04-11	6.6700	6.8300	6.5300	6.8100	+2.715%	118,425	-58.737%
2025-04-10	6.8500	6.8500	6.4800	6.6300	-2.500%	106,067	-57.617%
2025-04-09	6.4400	7.1300	6.2700	6.8000	+3.817%	420,232	-58.676%
2025-04-08	6.7400	6.9020	6.5100	6.5500	+0.769%	354,983	-57.099%
2025-04-07	6.2000	6.7500	5.9500	6.5000	-1.515%	419,382	-56.769%
2025-04-04	6.7000	6.7000	6.5200	6.6000	-1.796%	315,249	-57.424%
2025-04-03	6.8000	6.8110	6.5700	6.7207	-3.020%	216,666	-58.189%
2025-04-02	6.9800	6.9800	6.8111	6.9300	-0.431%	183,212	-59.452%
2025-04-01	6.7700	6.9600	6.5600	6.9600	+2.959%	360,357	-59.626%
2025-03-31	6.9400	6.9700	6.7000	6.7600	-3.152%	357,873	-58.432%
2025-03-28	7.2200	7.2200	6.9400	6.9800	-3.591%	284,005	-59.742%
2025-03-27	7.3000	7.3450	7.2300	7.2400	-0.275%	71,917	-61.188%
2025-03-26	7.4000	7.4000	7.2600	7.2600	-1.493%	82,076	-61.295%
2025-03-25	7.4000	7.4000	7.3150	7.3700	0.000%	66,179	-61.872%
2025-03-24	7.3700	7.4000	7.3300	7.3700	+0.546%	82,399	-61.872%
2025-03-21	7.3200	7.3400	7.2800	7.3300	+0.274%	82,958	-61.664%
2025-03-20	7.3100	7.4100	7.1900	7.3100	-1.083%	219,804	-61.560%
2025-03-19	7.5400	7.6087	7.3000	7.3900	-3.145%	304,691	-61.976%
2025-03-18	7.8000	7.8000	7.6200	7.6300	-1.802%	290,907	-63.172%
2025-03-17	7.9000	7.9000	7.7600	7.7700	-0.154%	176,808	-63.835%
2025-03-14	7.6500	7.8500	7.6200	7.7820	+1.328%	106,922	-63.891%
2025-03-13	7.6300	7.7000	7.6200	7.6800	+0.261%	91,020	-63.411%
2025-03-12	7.6500	7.6600	7.5700	7.6600	+0.789%	140,054	-63.316%
2025-03-11	7.6300	7.6300	7.5400	7.6000	-0.393%	166,255	-63.026%
2025-03-10	7.6000	7.6400	7.6000	7.6300	0.000%	159,707	-63.172%
2025-03-07	7.6500	7.7000	7.5701	7.6300	-0.261%	142,099	-63.172%
2025-03-06	7.6500	7.6600	7.6300	7.6500	0.000%	139,255	-63.268%
2025-03-05	7.6700	7.6800	7.6301	7.6500	0.000%	86,513	-63.268%
2025-03-04	7.6600	7.7000	7.6200	7.6500	-0.649%	148,649	-63.268%
2025-03-03	7.7200	7.7250	7.6500	7.7000	-0.259%	147,129	-63.506%
2025-02-28	7.6100	7.7200	7.6000	7.7200	+1.312%	176,356	-63.601%
2025-02-27	7.6500	7.7200	7.5601	7.6200	-0.392%	241,014	-63.123%
2025-02-26	7.6800	7.6800	7.5900	7.6500	+0.131%	94,978	-63.268%
2025-02-25	7.6900	7.6900	7.5400	7.6400	-0.261%	157,235	-63.220%
2025-02-24	7.7400	7.7500	7.6200	7.6600	-0.519%	141,043	-63.316%
2025-02-21	7.7500	7.7900	7.6700	7.7000	-0.645%	86,516	-63.506%
2025-02-20	7.7400	7.7880	7.7300	7.7500	+0.129%	78,029	-63.742%
2025-02-19	7.6900	7.7400	7.6803	7.7400	0.000%	364,364	-63.695%
2025-02-18	7.8200	7.8200	7.6800	7.7400	-1.777%	216,756	-63.695%
2025-02-14	7.7800	7.8900	7.7449	7.8800	+1.546%	129,906	-64.340%
2025-02-13	7.8200	7.8200	7.7100	7.7600	+0.518%	100,905	-63.789%
2025-02-12	7.7200	7.7200	7.6900	7.7200	+0.130%	117,643	-63.601%
2025-02-11	7.7300	7.7300	7.7000	7.7100	0.000%	116,723	-63.554%

.dark-mode .JzvhfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzvhfT{ color: #333333; background-color: white; border: 2px solid #333333; }CCIFCarlyle Credit Income Fund Shares of Beneficial Intereststock NYSE

CCIF
Carlyle Credit Income Fund Shares of Beneficial Interest
stock NYSE