ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carlyle Credit Income Fund Shares of Beneficial Interest (NY:CCIF)

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.840 4.890 4.760 4.850 145,901 -0.10(-2.02%)
Jan 16, 2026 4.860 4.950 4.812 4.950 150,664 +0.09(+1.85%)
Jan 15, 2026 4.800 4.880 4.690 4.860 115,736 +0.07(+1.46%)
Jan 14, 2026 4.730 4.840 4.670 4.790 156,386 +0.06(+1.27%)
Jan 13, 2026 4.710 4.730 4.640 4.730 191,715 +0.02(+0.42%)
Jan 12, 2026 4.680 4.710 4.632 4.710 85,985 +0.01(+0.21%)
Jan 09, 2026 4.680 4.730 4.680 4.700 82,541 -0.01(-0.21%)
Jan 08, 2026 4.700 4.719 4.645 4.710 100,097 +0.02(+0.43%)
Jan 07, 2026 4.770 4.770 4.655 4.690 96,662 -0.04(-0.85%)
Jan 06, 2026 4.760 4.780 4.680 4.730 95,014 -0.04(-0.84%)
Jan 05, 2026 4.750 4.800 4.730 4.770 83,025 +0.03(+0.63%)
Jan 02, 2026 4.720 4.750 4.660 4.740 103,797 +0.05(+1.07%)
Dec 31, 2025 4.660 4.730 4.600 4.690 356,271 +0.08(+1.74%)
Dec 30, 2025 4.580 4.670 4.560 4.610 280,909 +0.03(+0.66%)
Dec 29, 2025 4.580 4.620 4.552 4.580 166,731 -0.04(-0.87%)
Dec 26, 2025 4.620 4.650 4.590 4.620 124,535 -0.03(-0.65%)
Dec 24, 2025 4.620 4.670 4.619 4.650 82,500 +0.01(+0.22%)
Dec 23, 2025 4.610 4.670 4.610 4.640 132,128 +0.02(+0.43%)
Dec 22, 2025 4.750 4.768 4.610 4.620 328,726 -0.10(-2.12%)
Dec 19, 2025 4.730 4.849 4.700 4.720 226,334 -0.08(-1.67%)
Dec 18, 2025 4.760 4.840 4.665 4.800 160,045 +0.01(+0.31%)
Dec 17, 2025 4.628 4.834 4.628 4.785 167,021 +0.13(+2.73%)
Dec 16, 2025 4.580 4.674 4.550 4.658 113,374 +0.08(+1.71%)
Dec 15, 2025 4.599 4.638 4.501 4.580 238,037 -0.01(-0.21%)
Dec 12, 2025 4.648 4.785 4.570 4.589 251,226 -0.11(-2.29%)
Dec 11, 2025 4.873 4.873 4.648 4.697 255,756 -0.18(-3.61%)
Dec 10, 2025 4.824 4.883 4.814 4.873 146,177 -0.09(-1.77%)
Dec 09, 2025 5.010 5.020 4.932 4.961 79,230 -0.06(-1.17%)
Dec 08, 2025 5.079 5.079 4.981 5.020 89,823 -0.03(-0.58%)
Dec 05, 2025 5.059 5.108 5.039 5.049 105,298 -0.06(-1.15%)
Dec 04, 2025 5.127 5.156 5.069 5.108 58,367 -0.01(-0.19%)
Dec 03, 2025 5.079 5.216 5.079 5.118 104,990 +0.00(+0.00%)
Dec 02, 2025 5.098 5.167 5.039 5.118 85,831 +0.01(+0.19%)
Dec 01, 2025 5.108 5.137 5.040 5.108 108,081 +0.01(+0.19%)
Nov 28, 2025 5.098 5.108 5.047 5.098 63,307 +0.08(+1.56%)
Nov 26, 2025 4.981 5.079 4.971 5.020 49,322 +0.01(+0.20%)
Nov 25, 2025 4.951 5.059 4.940 5.010 73,950 +0.02(+0.39%)
Nov 24, 2025 4.932 5.000 4.932 4.990 96,007 +0.08(+1.59%)
Nov 21, 2025 4.746 4.942 4.746 4.912 88,783 +0.09(+1.83%)
Nov 20, 2025 4.746 4.844 4.736 4.824 92,642 +0.08(+1.65%)
Nov 19, 2025 4.677 4.814 4.589 4.746 172,197 +0.07(+1.46%)
Nov 18, 2025 4.697 4.800 4.658 4.677 229,296 -0.12(-2.45%)
Nov 17, 2025 4.912 4.952 4.687 4.795 235,349 -0.15(-3.07%)
Nov 14, 2025 5.033 5.042 4.918 4.946 185,598 -0.06(-1.15%)
Nov 13, 2025 4.966 5.052 4.966 5.004 113,875 +0.00(+0.00%)
Nov 12, 2025 5.033 5.033 4.956 5.004 81,465 +0.01(+0.19%)
Nov 11, 2025 5.023 5.023 4.918 4.994 102,375 +0.00(+0.00%)
Nov 10, 2025 4.985 5.014 4.938 4.994 102,842 +0.04(+0.77%)
Nov 07, 2025 4.985 4.985 4.937 4.956 101,873 -0.03(-0.58%)
Nov 06, 2025 4.956 5.014 4.937 4.985 102,493 +0.05(+0.97%)
Nov 05, 2025 4.889 4.956 4.879 4.937 61,878 +0.05(+0.98%)
Nov 04, 2025 5.004 5.014 4.879 4.889 141,672 -0.14(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.