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)

3.230 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 3.220 3.240 3.150 3.230 122,337 -0.01(-0.31%)
Mar 06, 2026 3.280 3.285 3.215 3.240 106,331 -0.06(-1.82%)
Mar 05, 2026 3.350 3.350 3.260 3.300 110,617 +0.02(+0.61%)
Mar 04, 2026 3.340 3.500 3.266 3.280 194,591 -0.15(-4.37%)
Mar 03, 2026 3.600 3.600 3.370 3.430 182,824 -0.07(-2.00%)
Mar 02, 2026 3.360 3.580 3.321 3.500 246,714 +0.13(+3.86%)
Feb 27, 2026 3.380 3.420 3.280 3.370 312,658 +0.10(+3.06%)
Feb 26, 2026 3.300 3.437 3.250 3.270 258,357 -0.20(-5.76%)
Feb 25, 2026 3.400 3.470 3.318 3.470 109,225 +0.07(+2.06%)
Feb 24, 2026 3.590 3.590 3.400 3.400 180,205 -0.20(-5.56%)
Feb 23, 2026 3.560 3.690 3.520 3.600 353,809 +0.10(+2.86%)
Feb 20, 2026 3.480 3.560 3.425 3.500 180,856 -0.11(-3.05%)
Feb 19, 2026 3.640 3.670 3.580 3.610 683,702 +0.01(+0.28%)
Feb 18, 2026 3.330 3.700 3.220 3.600 599,441 +0.19(+5.57%)
Feb 17, 2026 3.470 3.500 3.220 3.410 536,989 -0.36(-9.67%)
Feb 13, 2026 3.979 3.989 3.775 3.775 232,163 -0.12(-3.00%)
Feb 12, 2026 3.892 3.960 3.872 3.892 112,726 +0.00(+0.00%)
Feb 11, 2026 3.940 3.989 3.863 3.892 151,813 -0.04(-0.99%)
Feb 10, 2026 4.057 4.057 3.892 3.931 149,802 -0.11(-2.77%)
Feb 09, 2026 4.067 4.067 3.947 4.043 150,647 -0.02(-0.60%)
Feb 06, 2026 4.047 4.086 3.931 4.067 163,972 +0.13(+3.34%)
Feb 05, 2026 4.038 4.047 3.861 3.936 99,168 -0.02(-0.61%)
Feb 04, 2026 3.863 3.991 3.843 3.960 139,719 +0.17(+4.36%)
Feb 03, 2026 3.989 3.989 3.663 3.794 368,910 -0.17(-4.18%)
Feb 02, 2026 4.398 4.466 3.921 3.960 647,517 -0.44(-9.96%)
Jan 30, 2026 4.495 4.495 4.349 4.398 372,719 -0.12(-2.64%)
Jan 29, 2026 4.573 4.573 4.514 4.517 62,595 -0.03(-0.58%)
Jan 28, 2026 4.553 4.592 4.544 4.544 90,468 -0.01(-0.21%)
Jan 27, 2026 4.621 4.621 4.544 4.553 112,942 -0.05(-1.06%)
Jan 26, 2026 4.651 4.651 4.534 4.602 111,585 -0.01(-0.21%)
Jan 23, 2026 4.631 4.658 4.602 4.612 44,038 -0.01(-0.21%)
Jan 22, 2026 4.583 4.670 4.583 4.621 50,340 +0.02(+0.42%)
Jan 21, 2026 4.651 4.719 4.563 4.602 177,546 -0.12(-2.47%)
Jan 20, 2026 4.709 4.758 4.631 4.719 149,959 +0.00(+0.10%)
Jan 16, 2026 4.628 4.714 4.582 4.714 158,210 +0.09(+1.85%)
Jan 15, 2026 4.571 4.647 4.466 4.628 121,533 +0.07(+1.46%)
Jan 14, 2026 4.504 4.609 4.447 4.562 164,219 +0.06(+1.27%)
Jan 13, 2026 4.485 4.504 4.419 4.504 201,317 +0.02(+0.42%)
Jan 12, 2026 4.457 4.485 4.411 4.485 90,291 +0.01(+0.21%)
Jan 09, 2026 4.457 4.504 4.457 4.476 86,675 -0.01(-0.21%)
Jan 08, 2026 4.476 4.494 4.423 4.485 105,110 +0.02(+0.43%)
Jan 07, 2026 4.542 4.542 4.433 4.466 101,503 -0.04(-0.85%)
Jan 06, 2026 4.533 4.552 4.457 4.504 99,773 -0.04(-0.84%)
Jan 05, 2026 4.523 4.571 4.504 4.542 87,183 +0.03(+0.63%)
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.