5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
-0.87%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.33 | $25.33 (-0%) | $25.33 | $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 |
| 03/20/2026 | $24.95 | $25.01 (0.24%) | $25.08 | $24.95 | 7.23 K | $530.21 M |
| 03/19/2026 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.87 | 2.73 K | $530.00 M |
| 03/18/2026 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.01 | 2.80 K | $531.70 M |
| 03/17/2026 | $25.13 | $24.99 (-0.56%) | $25.13 | $24.99 | 1.00 K | $529.79 M |
| 03/16/2026 | $25.08 | $25.13 (0.2%) | $25.15 | $25.08 | 2.54 K | $532.76 M |
| 03/13/2026 | $25.09 | $25.04 (-0.2%) | $25.09 | $25.02 | 3.12 K | $530.85 M |
| 03/12/2026 | $25.12 | $25.11 (-0.04%) | $25.13 | $25.08 | 4.83 K | $532.33 M |
| 03/11/2026 | $25.08 | $25.13 (0.2%) | $25.13 | $25.08 | 2.44 K | $532.76 M |
| 03/10/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 519 | $531.70 M |
| 03/09/2026 | $25.05 | $25.06 (0.04%) | $25.06 | $24.99 | 4.30 K | $531.27 M |
| 03/06/2026 | $25.04 | $25.01 (-0.12%) | $25.07 | $24.90 | 30.10 K | $530.21 M |
| 03/05/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 500 | $0 |
| 03/04/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 0 | |
| 03/03/2026 | $25.04 | $25.09 (0.2%) | $25.10 | $25.04 | 2.90 K | |
| 03/02/2026 | $25.00 | $25.06 (0.24%) | $25.12 | $25.00 | 6.22 K | |
| 02/27/2026 | $25.11 | $25.05 (-0.24%) | $25.11 | $25.02 | 7.70 K | |
| 02/26/2026 | $25.01 | $25.02 (0.04%) | $25.04 | $25.00 | 11.10 K | |
| 02/25/2026 | $25.04 | $25.00 (-0.16%) | $25.04 | $25.00 | 2.30 K | |
| 02/24/2026 | $25.06 | $25.00 (-0.24%) | $25.07 | $24.99 | 16.70 K | |
| 02/23/2026 | $25.15 | $25.05 (-0.4%) | $25.15 | $25.02 | 8.63 K | |
| 02/20/2026 | $25.13 | $25.13 (0%) | $25.15 | $25.12 | 3.52 K | |
| 02/19/2026 | $25.12 | $25.14 (0.08%) | $25.15 | $25.11 | 2.90 K | |
| 02/18/2026 | $25.07 | $25.11 (0.16%) | $25.12 | $25.06 | 4.74 K | |
| 02/17/2026 | $25.11 | $25.13 (0.08%) | $25.13 | $25.06 | 2.14 K | |
| 02/13/2026 | $25.17 | $25.15 (-0.08%) | $25.17 | $25.12 | 1.20 K | |
| 02/12/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.12 | 6.13 K | |
| 02/11/2026 | $25.07 | $25.14 (0.28%) | $25.14 | $25.06 | 1.72 K | |
| 02/10/2026 | $25.13 | $25.10 (-0.12%) | $25.13 | $25.01 | 6.03 K | |
| 02/09/2026 | $25.10 | $25.11 (0.04%) | $25.11 | $25.10 | 400 | |
| 02/06/2026 | $25.10 | $25.08 (-0.08%) | $25.13 | $25.08 | 4.80 K |
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.
