5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-0.79%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1.26 K | |
| 11/04/2026 | $25.27 | $25.21 (-0.24%) | $25.27 | $25.21 | 410 | $534.45 M |
| 11/03/2026 | $25.20 | $25.05 (-0.6%) | $25.20 | $25.05 | 3.50 K | $531.06 M |
| 11/02/2026 | $25.30 | $25.22 (-0.32%) | $25.30 | $25.05 | 2.14 K | $534.66 M |
| 10/30/2026 | $25.15 | $25.20 (0.2%) | $25.25 | $25.07 | 3.40 K | $534.24 M |
| 10/29/2026 | $25.05 | $25.13 (0.32%) | $25.13 | $25.05 | 1.50 K | $532.76 M |
| 10/28/2026 | $25.12 | $25.12 (0%) | $25.12 | $24.97 | 1.20 K | $532.54 M |
| 10/27/2026 | $25.00 | $25.03 (0.12%) | $25.10 | $25.00 | 5.90 K | $530.64 M |
| 10/26/2026 | $24.97 | $24.98 (0.04%) | $25.00 | $24.93 | 11.20 K | $529.58 M |
| 10/23/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 31 | $527.03 M |
| 10/22/2026 | $24.90 | $24.86 (-0.16%) | $24.90 | $24.85 | 1.20 K | $527.03 M |
| 10/21/2026 | $24.80 | $24.89 (0.36%) | $24.90 | $24.80 | 1.55 K | $527.67 M |
| 10/20/2026 | $24.85 | $24.90 (0.2%) | $24.90 | $24.81 | 2.20 K | $527.88 M |
| 10/19/2026 | $24.92 | $24.92 (0%) | $24.92 | $24.86 | 2.36 K | $528.30 M |
| 10/16/2026 | $24.94 | $24.92 (-0.08%) | $24.94 | $24.92 | 1.54 K | $528.30 M |
| 10/15/2026 | $24.92 | $24.94 (0.08%) | $24.94 | $24.84 | 1.40 K | $528.73 M |
| 10/14/2026 | $24.85 | $24.85 (0%) | $24.92 | $24.77 | 2.11 K | $526.61 M |
| 10/13/2026 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 1.40 K | $526.18 M |
| 10/12/2026 | $24.88 | $24.87 (-0.04%) | $24.88 | $24.85 | 1.10 K | $527.24 M |
| 10/09/2026 | $24.72 | $24.82 (0.4%) | $24.83 | $24.72 | 1.80 K | $526.18 M |
| 10/08/2026 | $24.93 | $24.81 (-0.48%) | $24.93 | $24.71 | 2.42 K | $525.97 M |
| 10/07/2026 | $24.82 | $24.86 (0.16%) | $24.86 | $24.74 | 1.54 K | $527.03 M |
| 10/06/2026 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 700 | $525.97 M |
| 10/05/2026 | $24.81 | $24.87 (0.24%) | $24.89 | $24.81 | 2.10 K | $527.24 M |
| 10/02/2026 | $24.89 | $24.89 (0%) | $24.89 | $24.85 | 1.70 K | $527.67 M |
| 10/01/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 300 | $528.94 M |
| 09/30/2026 | $24.89 | $24.91 (0.08%) | $24.92 | $24.88 | 2.92 K | $528.09 M |
| 09/29/2026 | $24.89 | $24.95 (0.24%) | $24.99 | $24.89 | 3.33 K | $528.94 M |
| 09/28/2026 | $24.96 | $24.90 (-0.24%) | $24.96 | $24.83 | 1.70 K | $527.88 M |
| 09/25/2026 | $24.87 | $24.98 (0.44%) | $24.98 | $24.87 | 1.50 K | $529.58 M |
| 09/24/2026 | $24.80 | $24.95 (0.6%) | $24.95 | $24.75 | 12.55 K | $528.94 M |
| 09/23/2026 | $24.95 | $24.80 (-0.6%) | $24.95 | $24.80 | 4.72 K | $525.76 M |
| 09/22/2026 | $24.96 | $24.97 (0.04%) | $25.00 | $24.85 | 5.42 K | $529.36 M |
| 09/21/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 2.00 K | $528.94 M |
| 09/18/2026 | $24.90 | $24.91 (0.04%) | $24.91 | $24.89 | 938 | $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 | $24.99 | $25.00 (0.04%) | $25.01 | $24.99 | 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 |
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.
