5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-1.03%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 7.07 K | |
| 06/22/2026 | $25.29 | $25.24 (-0.2%) | $25.35 | $25.19 | 7.10 K | $535.09 M |
| 06/18/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 1.50 K | $533.60 M |
| 06/17/2026 | $25.24 | $25.21 (-0.12%) | $25.29 | $25.21 | 1.70 K | $534.45 M |
| 06/16/2026 | $25.13 | $25.29 (0.64%) | $25.29 | $25.13 | 4.20 K | $536.15 M |
| 06/15/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 700 | $534.24 M |
| 06/12/2026 | $25.20 | $25.21 (0.04%) | $25.21 | $25.20 | 817 | $534.45 M |
| 06/11/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 818 | $534.45 M |
| 06/10/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 309 | $534.45 M |
| 06/09/2026 | $25.13 | $25.10 (-0.12%) | $25.13 | $25.07 | 5.20 K | $532.12 M |
| 06/08/2026 | $25.20 | $25.12 (-0.32%) | $25.22 | $25.10 | 2.10 K | $532.54 M |
| 06/05/2026 | $25.12 | $25.04 (-0.32%) | $25.18 | $25.04 | 2.60 K | $530.85 M |
| 06/04/2026 | $25.15 | $25.15 (0%) | $25.16 | $25.15 | 530 | $533.18 M |
| 06/03/2026 | $25.12 | $25.15 (0.12%) | $25.16 | $25.12 | 1.51 K | $533.18 M |
| 06/02/2026 | $25.30 | $25.12 (-0.71%) | $25.30 | $25.02 | 10.83 K | $532.54 M |
| 06/01/2026 | $25.39 | $25.16 (-0.91%) | $25.39 | $25.16 | 5.22 K | $533.39 M |
| 05/29/2026 | $25.40 | $25.30 (-0.39%) | $25.40 | $25.30 | 1.25 K | $536.36 M |
| 05/28/2026 | $25.36 | $25.39 (0.12%) | $25.39 | $25.33 | 837 | $538.27 M |
| 05/27/2026 | $25.29 | $25.25 (-0.16%) | $25.29 | $25.17 | 10.50 K | $535.30 M |
| 05/26/2026 | $25.34 | $25.38 (0.16%) | $25.40 | $25.33 | 3.00 K | $538.06 M |
| 05/22/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 100 | $537.42 M |
| 05/21/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.17 | 1.80 K | $534.45 M |
| 05/20/2026 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.18 | 2.20 K | $537.21 M |
| 05/19/2026 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 140 | $538.06 M |
| 05/18/2026 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 788 | $538.06 M |
| 05/15/2026 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 800 | $541.24 M |
| 05/14/2026 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 200 | $541.02 M |
| 05/13/2026 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 0 | $538.90 M |
| 05/12/2026 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 10.01 K | $538.90 M |
| 05/11/2026 | $25.30 | $25.42 (0.47%) | $25.52 | $25.21 | 10.01 K | $538.90 M |
| 05/08/2026 | $25.30 | $25.39 (0.36%) | $25.40 | $25.30 | 1.40 K | $538.27 M |
| 05/07/2026 | $25.31 | $25.22 (-0.36%) | $25.40 | $25.22 | 1.00 K | $534.66 M |
| 05/06/2026 | $25.33 | $25.33 (0%) | $25.38 | $25.29 | 2.93 K | $537.00 M |
| 05/05/2026 | $25.25 | $25.38 (0.51%) | $25.38 | $25.25 | 6.10 K | $538.06 M |
| 05/04/2026 | $25.11 | $25.15 (0.16%) | $25.28 | $25.11 | 7.05 K | $533.18 M |
| 05/01/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 500 | $534.24 M |
| 04/30/2026 | $25.13 | $25.24 (0.44%) | $25.24 | $25.13 | 1.80 K | $535.09 M |
| 04/29/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 500 | $535.94 M |
| 04/28/2026 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.39 | 1.25 K | $538.27 M |
| 04/27/2026 | $25.39 | $25.06 (-1.3%) | $25.39 | $25.06 | 1.40 K | $531.27 M |
| 04/24/2026 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 1.82 K | $530.85 M |
| 04/23/2026 | $25.14 | $25.04 (-0.4%) | $25.16 | $25.03 | 1.82 K | $530.85 M |
| 04/22/2026 | $25.06 | $25.28 (0.88%) | $25.28 | $25.06 | 1.60 K | $535.94 M |
| 04/21/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $536.36 M |
| 04/20/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 205 | $536.36 M |
| 04/17/2026 | $25.25 | $25.35 (0.4%) | $25.35 | $25.23 | 1.12 K | $537.42 M |
| 04/16/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 110 | $535.30 M |
| 04/15/2026 | $25.35 | $25.24 (-0.43%) | $25.35 | $25.24 | 1.50 K | $535.09 M |
| 04/14/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 200 | $537.42 M |
| 04/13/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 200 | $533.18 M |
| 04/10/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 300 | $533.18 M |
| 04/09/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 90 | $531.70 M |
| 04/08/2026 | $25.07 | $25.08 (0.04%) | $25.12 | $25.06 | 2.62 K | $531.70 M |
| 04/07/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 415 | $533.18 M |
| 04/06/2026 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.12 | 820 | $532.54 M |
| 04/02/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 1.10 K | $531.91 M |
| 04/01/2026 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 900 | $532.12 M |
| 03/31/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 1.45 K | $531.91 M |
| 03/30/2026 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.10 | 2.11 K | $532.76 M |
| 03/27/2026 | $25.05 | $25.08 (0.12%) | $25.15 | $25.05 | 10.30 K | $531.70 M |
| 03/26/2026 | $25.07 | $25.10 (0.12%) | $25.10 | $25.01 | 6.40 K | $532.12 M |
| 03/25/2026 | $25.02 | $25.09 (0.28%) | $25.09 | $24.91 | 400 | $531.91 M |
| 03/24/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 200 | $531.70 M |
| 03/23/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 516 | $530.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
