5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+0.16%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 1.30 K | $529.79 M |
| 09/18/2026 | $24.90 | $24.91 (0.04%) | $24.91 | $24.89 | 900 | $528.09 M |
| 09/17/2026 | $25.01 | $24.99 (-0.08%) | $25.01 | $24.92 | 3.20 K | $529.79 M |
| 09/16/2026 | $24.96 | $24.94 (-0.08%) | $24.96 | $24.94 | 600 | $528.73 M |
| 09/15/2026 | $25.00 | $25.00 (0%) | $25.01 | $25.00 | 1.10 K | $530.00 M |
| 09/14/2026 | $25.00 | $25.00 (0%) | $25.01 | $24.98 | 1.91 K | $530.00 M |
| 09/11/2026 | $25.00 | $25.01 (0.04%) | $25.02 | $24.97 | 22.50 K | $530.21 M |
| 09/10/2026 | $25.00 | $25.09 (0.36%) | $25.09 | $25.00 | 328 | $531.91 M |
| 09/09/2026 | $25.02 | $25.09 (0.28%) | $25.09 | $25.02 | 6.24 K | $531.91 M |
| 09/08/2026 | $25.05 | $25.09 (0.16%) | $25.10 | $25.03 | 11.34 K | $531.91 M |
| 09/04/2026 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.02 | 3.20 K | $530.42 M |
| 09/03/2026 | $25.05 | $25.07 (0.08%) | $25.07 | $25.00 | 12.04 K | $531.48 M |
| 09/02/2026 | $25.00 | $25.00 (0%) | $25.05 | $25.00 | 4.70 K | $530.00 M |
| 09/01/2026 | $24.96 | $25.03 (0.28%) | $25.03 | $24.96 | 2.33 K | $530.64 M |
| 08/31/2026 | $25.13 | $24.96 (-0.68%) | $25.13 | $24.96 | 5.50 K | $529.15 M |
| 08/28/2026 | $24.97 | $24.96 (-0.04%) | $25.15 | $24.96 | 5.90 K | $529.15 M |
| 08/27/2026 | $25.08 | $24.98 (-0.4%) | $25.08 | $24.97 | 3.34 K | $529.58 M |
| 08/26/2026 | $25.09 | $25.08 (-0.04%) | $25.10 | $25.08 | 3.04 K | $531.70 M |
| 08/25/2026 | $25.06 | $25.10 (0.16%) | $25.10 | $25.06 | 1.32 K | $532.12 M |
| 08/24/2026 | $25.06 | $25.09 (0.12%) | $25.10 | $25.06 | 2.82 K | $531.91 M |
| 08/21/2026 | $25.00 | $25.06 (0.24%) | $25.06 | $24.96 | 1.92 K | $531.27 M |
| 08/20/2026 | $25.00 | $25.03 (0.12%) | $25.05 | $25.00 | 1.30 K | $530.64 M |
| 08/19/2026 | $25.11 | $25.00 (-0.44%) | $25.11 | $25.00 | 6.40 K | $530.00 M |
| 08/18/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1.01 K | $533.18 M |
| 08/17/2026 | $25.13 | $25.15 (0.08%) | $25.15 | $25.13 | 7.02 K | $533.18 M |
| 08/14/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.08 | 2.03 K | $533.18 M |
| 08/13/2026 | $25.18 | $25.15 (-0.12%) | $25.18 | $25.13 | 4.42 K | $533.18 M |
| 08/12/2026 | $25.22 | $25.25 (0.12%) | $25.25 | $25.16 | 4.50 K | $535.30 M |
| 08/11/2026 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 1.12 K | $534.66 M |
| 08/10/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 300 | $534.45 M |
| 08/07/2026 | $25.36 | $25.33 (-0.12%) | $25.36 | $25.30 | 948 | $537.00 M |
| 08/06/2026 | $25.35 | $25.36 (0.04%) | $25.36 | $25.35 | 600 | $537.63 M |
| 08/05/2026 | $25.20 | $25.20 (0%) | $25.21 | $25.20 | 800 | $534.24 M |
| 08/04/2026 | $25.20 | $25.33 (0.52%) | $25.33 | $25.20 | 1.60 K | $537.00 M |
| 08/03/2026 | $25.19 | $25.22 (0.12%) | $25.22 | $25.17 | 1.24 K | $534.66 M |
| 07/31/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 501 | $534.24 M |
| 07/30/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 2.40 K | $534.45 M |
| 07/29/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 200 | $534.24 M |
| 07/28/2026 | $25.25 | $25.34 (0.36%) | $25.34 | $25.25 | 600 | $537.21 M |
| 07/27/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 88 | $531.70 M |
| 07/24/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 242 | $531.70 M |
| 07/23/2026 | $25.16 | $25.20 (0.16%) | $25.20 | $25.16 | 242 | $534.24 M |
| 07/22/2026 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 243 | $533.39 M |
| 07/21/2026 | $25.19 | $25.34 (0.6%) | $25.34 | $25.19 | 500 | $537.21 M |
| 07/20/2026 | $25.26 | $25.21 (-0.2%) | $25.40 | $25.21 | 2.10 K | $534.45 M |
| 07/17/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 600 | $537.42 M |
| 07/16/2026 | $25.25 | $25.35 (0.4%) | $25.35 | $25.25 | 400 | $537.42 M |
| 07/15/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 133 | $535.94 M |
| 07/14/2026 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 248 | $535.51 M |
| 07/13/2026 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 650 | $535.51 M |
| 07/10/2026 | $25.21 | $25.35 (0.56%) | $25.35 | $25.21 | 2.80 K | $537.42 M |
| 07/09/2026 | $25.20 | $25.35 (0.6%) | $25.35 | $25.20 | 400 | $537.42 M |
| 07/08/2026 | $25.19 | $25.30 (0.44%) | $25.30 | $25.19 | 203 | $536.36 M |
| 07/07/2026 | $25.20 | $25.35 (0.6%) | $25.44 | $25.20 | 42.60 K | $537.42 M |
| 07/06/2026 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 400 | $535.72 M |
| 07/02/2026 | $25.28 | $25.43 (0.59%) | $25.43 | $25.28 | 524 | $539.12 M |
| 07/01/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 400 | $539.54 M |
| 06/30/2026 | $25.45 | $25.51 (0.24%) | $25.51 | $25.40 | 2.22 K | $540.81 M |
| 06/29/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.31 | 5.71 K | $538.48 M |
| 06/26/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 655 | $538.48 M |
| 06/25/2026 | $25.31 | $25.40 (0.36%) | $25.40 | $25.31 | 1.73 K | $538.48 M |
| 06/24/2026 | $25.32 | $25.27 (-0.2%) | $25.38 | $25.22 | 2.92 K | $535.72 M |
| 06/23/2026 | $25.34 | $25.26 (-0.32%) | $25.34 | $25.26 | 515 | $535.51 M |
| 06/22/2026 | $25.29 | $25.24 (-0.2%) | $25.35 | $25.19 | 7.10 K | $535.09 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.
