Carlyle Credit Income Fund (CCID) stock
CCIDNYSEFiscal year ends September 30Also trades as CCIF
$25.20+0.07 (+0.28%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Carlyle Credit Income Fund share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.20
+0.28% on the day
52-week range
$24.71 – $25.53
-1.3% from the high
Change over 52 weeks
+0.9%
From $24.97 on Oct 30, 2025
Average volume
3,066
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.97 | $25.25 | $24.93 | $25.20 | +1.37% | 23,056 |
| Oct 19, 2026 | $24.92 | $24.92 | $24.80 | $24.86 | -0.24% | 7,280 |
| Oct 12, 2026 | $24.88 | $24.94 | $24.77 | $24.92 | +0.40% | 7,513 |
| Oct 5, 2026 | $24.81 | $24.93 | $24.71 | $24.82 | -0.28% | 8,537 |
| Sep 28, 2026 | $24.96 | $24.99 | $24.83 | $24.89 | -0.36% | 9,854 |
| Sep 21, 2026 | $25.00 | $25.00 | $24.75 | $24.98 | +0.28% | 26,164 |
| Sep 14, 2026 | $25.00 | $25.01 | $24.89 | $24.91 | -0.38% | 7,702 |
| Sep 8, 2026 | $25.05 | $25.10 | $24.97 | $25.01 | -0.06% | 40,363 |
| Aug 31, 2026 | $25.13 | $25.13 | $24.96 | $25.02 | +0.24% | 27,699 |
| Aug 24, 2026 | $25.06 | $25.15 | $24.96 | $24.96 | -0.39% | 16,402 |
| Aug 17, 2026 | $25.13 | $25.15 | $24.96 | $25.06 | -0.37% | 17,559 |
| Aug 10, 2026 | $25.21 | $25.25 | $25.08 | $25.15 | -0.71% | 12,317 |
| Aug 3, 2026 | $25.19 | $25.36 | $25.17 | $25.33 | +0.52% | 5,126 |
| Jul 27, 2026 | $25.08 | $25.34 | $25.08 | $25.20 | +0.48% | 3,776 |
| Jul 20, 2026 | $25.26 | $25.40 | $25.08 | $25.08 | -1.07% | 3,251 |
| Jul 13, 2026 | $25.26 | $25.35 | $25.25 | $25.35 | 0.00% | 1,761 |
| Jul 6, 2026 | $25.27 | $25.44 | $25.19 | $25.35 | -0.31% | 46,284 |
| Jun 29, 2026 | $25.40 | $25.51 | $25.28 | $25.43 | +0.12% | 8,819 |
| Jun 22, 2026 | $25.29 | $25.40 | $25.19 | $25.40 | +0.91% | 12,968 |
| Jun 15, 2026 | $25.20 | $25.29 | $25.13 | $25.17 | -0.16% | 8,023 |
| Jun 8, 2026 | $25.20 | $25.22 | $25.07 | $25.21 | +0.68% | 8,859 |
| Jun 1, 2026 | $25.39 | $25.39 | $25.02 | $25.04 | -1.03% | 20,650 |
| May 26, 2026 | $25.34 | $25.40 | $25.17 | $25.30 | -0.20% | 15,521 |
| May 18, 2026 | $25.38 | $25.38 | $25.17 | $25.35 | -0.71% | 4,427 |
| May 11, 2026 | $25.30 | $25.53 | $25.21 | $25.53 | +0.55% | 11,190 |
| May 4, 2026 | $25.11 | $25.40 | $25.11 | $25.39 | +0.75% | 18,403 |
| Apr 27, 2026 | $25.39 | $25.40 | $25.06 | $25.20 | +0.64% | 5,297 |
| Apr 20, 2026 | $25.30 | $25.30 | $25.03 | $25.04 | -1.22% | 3,743 |
| Apr 13, 2026 | $25.15 | $25.35 | $25.15 | $25.35 | +0.80% | 3,046 |
| Apr 6, 2026 | $25.15 | $25.15 | $25.06 | $25.15 | +0.24% | 4,310 |
| Mar 30, 2026 | $25.15 | $25.15 | $25.09 | $25.09 | +0.04% | 5,521 |
| Mar 23, 2026 | $25.00 | $25.15 | $24.91 | $25.08 | +0.28% | 17,722 |
| Mar 16, 2026 | $25.08 | $25.15 | $24.87 | $25.01 | -0.12% | 16,242 |
| Mar 9, 2026 | $25.05 | $25.13 | $24.99 | $25.04 | +0.12% | 15,189 |
| Mar 2, 2026 | $25.00 | $25.12 | $24.90 | $25.01 | -0.16% | 39,732 |
| Feb 23, 2026 | $25.15 | $25.15 | $24.99 | $25.05 | -0.33% | 46,411 |
| Feb 17, 2026 | $25.11 | $25.15 | $25.06 | $25.13 | -0.07% | 13,274 |
| Feb 9, 2026 | $25.10 | $25.17 | $25.01 | $25.15 | +0.28% | 15,460 |
| Feb 2, 2026 | $25.20 | $25.20 | $25.00 | $25.08 | -0.37% | 66,810 |
| Jan 26, 2026 | $25.29 | $25.30 | $25.00 | $25.17 | -0.49% | 56,770 |
| Jan 20, 2026 | $25.33 | $25.33 | $25.23 | $25.30 | -0.33% | 8,832 |
| Jan 12, 2026 | $25.33 | $25.39 | $25.26 | $25.38 | +0.20% | 9,955 |
| Jan 5, 2026 | $25.33 | $25.33 | $25.17 | $25.33 | +0.04% | 5,402 |
| Dec 29, 2025 | $25.28 | $25.33 | $25.12 | $25.32 | +0.19% | 11,626 |
| Dec 22, 2025 | $25.15 | $25.28 | $25.03 | $25.27 | +0.61% | 16,318 |
| Dec 15, 2025 | $25.27 | $25.34 | $25.12 | $25.12 | -0.87% | 24,907 |
| Dec 8, 2025 | $25.29 | $25.34 | $25.15 | $25.34 | +0.36% | 10,797 |
| Dec 1, 2025 | $25.25 | $25.27 | $25.05 | $25.25 | +0.04% | 12,283 |
| Nov 24, 2025 | $25.38 | $25.38 | $25.05 | $25.24 | +0.36% | 14,359 |
| Nov 17, 2025 | $25.23 | $25.30 | $24.99 | $25.15 | -0.28% | 36,388 |
| Nov 10, 2025 | $25.05 | $25.45 | $25.05 | $25.22 | +0.08% | 41,335 |
| Nov 3, 2025 | $25.20 | $25.31 | $25.10 | $25.20 | +0.40% | 70,289 |
| Oct 27, 2025 | $25.00 | $25.10 | $24.90 | $25.10 | +0.59% | 213,666 |
| Oct 24, 2025 | $24.95 | $24.95 | $24.95 | $24.95 | – | 191,100 |