5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
-0.12%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 241 | |
| 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 |
| 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 |
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.
