5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
-19.15%
6 MONTH PERFORMANCE
-20.98%
YEAR-TO-DATE PERFORMANCE
-10.87%
1 YEAR PERFORMANCE
-45.85%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $4.16 | $4.18 (0.48%) | $4.20 | $4.04 | 159.54 K | $88.61 M |
| 02/05/2026 | $4.15 | $4.05 (-2.41%) | $4.16 | $3.97 | 97.04 K | $85.85 M |
| 02/04/2026 | $3.97 | $4.07 (2.52%) | $4.10 | $3.95 | 135.94 K | $86.28 M |
| 02/03/2026 | $4.10 | $3.90 (-4.88%) | $4.10 | $3.77 | 358.93 K | $82.67 M |
| 02/02/2026 | $4.52 | $4.07 (-9.96%) | $4.59 | $4.03 | 632.10 K | $86.28 M |
| 01/30/2026 | $4.62 | $4.52 (-2.16%) | $4.62 | $4.47 | 362.63 K | $95.82 M |
| 01/29/2026 | $4.70 | $4.64 (-1.28%) | $4.70 | $4.64 | 61.50 K | $98.36 M |
| 01/28/2026 | $4.68 | $4.67 (-0.21%) | $4.72 | $4.67 | 88.02 K | $99.00 M |
| 01/27/2026 | $4.75 | $4.68 (-1.47%) | $4.75 | $4.67 | 109.90 K | $99.21 M |
| 01/26/2026 | $4.78 | $4.73 (-1.05%) | $4.78 | $4.66 | 108.60 K | $100.27 M |
| 01/23/2026 | $4.76 | $4.74 (-0.42%) | $4.79 | $4.73 | 42.85 K | $100.48 M |
| 01/22/2026 | $4.71 | $4.75 (0.85%) | $4.80 | $4.71 | 49.03 K | $100.69 M |
| 01/21/2026 | $4.78 | $4.73 (-1.05%) | $4.85 | $4.69 | 173.04 K | $100.27 M |
| 01/20/2026 | $4.84 | $4.85 (0.21%) | $4.89 | $4.76 | 145.95 K | $102.81 M |
| 01/16/2026 | $4.86 | $4.95 (1.85%) | $4.95 | $4.81 | 150.70 K | $104.93 M |
| 01/15/2026 | $4.80 | $4.86 (1.25%) | $4.88 | $4.69 | 115.89 K | $103.03 M |
| 01/14/2026 | $4.73 | $4.79 (1.27%) | $4.84 | $4.67 | 156.40 K | $101.54 M |
| 01/13/2026 | $4.71 | $4.73 (0.42%) | $4.73 | $4.64 | 191.74 K | $100.27 M |
| 01/12/2026 | $4.68 | $4.71 (0.64%) | $4.71 | $4.63 | 86.01 K | $99.85 M |
| 01/09/2026 | $4.68 | $4.70 (0.43%) | $4.73 | $4.68 | 82.54 K | $99.63 M |
| 01/08/2026 | $4.70 | $4.71 (0.21%) | $4.72 | $4.64 | 100.10 K | $99.85 M |
| 01/07/2026 | $4.77 | $4.69 (-1.68%) | $4.77 | $4.66 | 96.79 K | $99.42 M |
| 01/06/2026 | $4.76 | $4.73 (-0.63%) | $4.78 | $4.68 | 95.24 K | $100.27 M |
| 01/05/2026 | $4.75 | $4.77 (0.42%) | $4.80 | $4.73 | 85.63 K | $101.12 M |
| 01/02/2026 | $4.72 | $4.74 (0.42%) | $4.75 | $4.66 | 103.80 K | $100.48 M |
| 12/31/2025 | $4.66 | $4.69 (0.64%) | $4.73 | $4.60 | 356.30 K | $99.42 M |
| 12/30/2025 | $4.58 | $4.61 (0.66%) | $4.67 | $4.56 | 280.91 K | $97.73 M |
| 12/29/2025 | $4.58 | $4.58 (0%) | $4.62 | $4.55 | 166.73 K | $97.09 M |
| 12/26/2025 | $4.62 | $4.62 (0%) | $4.65 | $4.59 | 124.54 K | $97.94 M |
| 12/24/2025 | $4.62 | $4.65 (0.65%) | $4.67 | $4.62 | 82.50 K | $98.57 M |
| 12/23/2025 | $4.61 | $4.64 (0.65%) | $4.67 | $4.61 | 132.15 K | $98.36 M |
| 12/22/2025 | $4.75 | $4.62 (-2.74%) | $4.77 | $4.61 | 328.83 K | $97.94 M |
| 12/19/2025 | $4.73 | $4.72 (-0.21%) | $4.85 | $4.70 | 226.33 K | $100.06 M |
| 12/18/2025 | $4.76 | $4.80 (0.84%) | $4.84 | $4.67 | 160.05 K | $101.75 M |
| 12/17/2025 | $4.73 | $4.89 (3.38%) | $4.94 | $4.73 | 163.80 K | $103.66 M |
| 12/16/2025 | $4.68 | $4.76 (1.71%) | $4.78 | $4.65 | 111.34 K | $100.91 M |
| 12/15/2025 | $4.70 | $4.68 (-0.43%) | $4.74 | $4.60 | 232.94 K | $99.21 M |
| 12/12/2025 | $4.75 | $4.69 (-1.26%) | $4.89 | $4.67 | 245.83 K | $99.42 M |
| 12/11/2025 | $4.98 | $4.80 (-3.61%) | $4.98 | $4.75 | 252.90 K | $101.75 M |
| 12/10/2025 | $4.93 | $4.98 (1.01%) | $4.99 | $4.92 | 145.14 K | $105.57 M |
| 12/09/2025 | $5.12 | $5.07 (-0.98%) | $5.13 | $5.04 | 77.60 K | $107.48 M |
| 12/08/2025 | $5.19 | $5.13 (-1.16%) | $5.19 | $5.09 | 88.00 K | $108.75 M |
| 12/05/2025 | $5.17 | $5.16 (-0.19%) | $5.22 | $5.15 | 103.04 K | $109.38 M |
| 12/04/2025 | $5.24 | $5.22 (-0.38%) | $5.27 | $5.18 | 57.41 K | $110.66 M |
| 12/03/2025 | $5.19 | $5.23 (0.77%) | $5.33 | $5.19 | 102.74 K | $110.87 M |
| 12/02/2025 | $5.21 | $5.23 (0.38%) | $5.28 | $5.15 | 84.00 K | $110.87 M |
| 12/01/2025 | $5.22 | $5.22 (0%) | $5.25 | $5.15 | 105.80 K | $110.66 M |
| 11/28/2025 | $5.21 | $5.21 (0%) | $5.22 | $5.16 | 61.95 K | $110.44 M |
| 11/26/2025 | $5.09 | $5.13 (0.79%) | $5.19 | $5.08 | 48.30 K | $108.75 M |
| 11/25/2025 | $5.06 | $5.12 (1.19%) | $5.17 | $5.05 | 72.40 K | $108.54 M |
| 11/24/2025 | $5.04 | $5.10 (1.19%) | $5.11 | $5.04 | 93.98 K | $108.11 M |
| 11/21/2025 | $4.85 | $5.02 (3.51%) | $5.05 | $4.85 | 86.90 K | $106.42 M |
| 11/20/2025 | $4.85 | $4.93 (1.65%) | $4.95 | $4.84 | 90.99 K | $104.51 M |
| 11/19/2025 | $4.78 | $4.85 (1.46%) | $4.92 | $4.69 | 168.50 K | $102.81 M |
| 11/18/2025 | $4.80 | $4.78 (-0.42%) | $4.91 | $4.76 | 224.40 K | $101.33 M |
| 11/17/2025 | $5.02 | $4.90 (-2.39%) | $5.06 | $4.79 | 231.30 K | $103.87 M |
| 11/14/2025 | $5.25 | $5.16 (-1.71%) | $5.26 | $5.13 | 177.92 K | $109.38 M |
| 11/13/2025 | $5.18 | $5.22 (0.77%) | $5.27 | $5.18 | 109.16 K | $110.66 M |
| 11/12/2025 | $5.25 | $5.22 (-0.57%) | $5.25 | $5.17 | 78.28 K | $110.66 M |
| 11/11/2025 | $5.24 | $5.21 (-0.57%) | $5.24 | $5.13 | 98.14 K | $110.44 M |
| 11/10/2025 | $5.20 | $5.21 (0.19%) | $5.23 | $5.15 | 98.60 K | $110.44 M |
| 11/07/2025 | $5.20 | $5.17 (-0.58%) | $5.20 | $5.15 | 97.70 K | $109.60 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.
