Carlyle Credit Income Fund
CCIFNYSEFinancial Services● Active
$3.08
+$0.00(+0.00%)
Market Cap$65291756
P/E Ratio—
52W High$6.59
52W Low$3.01
Carlyle Credit Income Fund（CCIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccif · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$10.90
Sep 22, 2021
-71.7% from here
5-Year Low5Y
$3.01
Mar 24, 2026
+2.3% from low
IPO Priceadj.
$8.23
Jun 4, 2019
-62.6% since IPO
1 Year Ago
$6.51
Jun 13, 2025
-52.7% in 1Y
5 Years Ago
$10.80
Jun 14, 2021
-71.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $3.07 | $3.10 | $3.07 | $3.08 | $3.08 | 90K | +0.33% |
| Jun 11, 2026 | $3.09 | $3.13 | $3.05 | $3.08 | $3.08 | 22K | -0.32% |
| Jun 10, 2026 | $3.07 | $3.10 | $3.04 | $3.07 | $3.07 | 40K | +0.00% |
| Jun 9, 2026 | $3.07 | $3.11 | $3.03 | $3.07 | $3.07 | 100K | +0.00% |
| Jun 8, 2026 | $3.07 | $3.12 | $3.07 | $3.10 | $3.10 | 50K | +0.98% |
| Jun 5, 2026 | $3.13 | $3.14 | $3.06 | $3.07 | $3.07 | 130K | -1.92% |
| Jun 4, 2026 | $3.05 | $3.08 | $3.03 | $3.08 | $3.08 | 134K | +0.98% |
| Jun 3, 2026 | $3.15 | $3.15 | $3.05 | $3.07 | $3.07 | 71K | -2.54% |
| Jun 2, 2026 | $3.10 | $3.14 | $3.09 | $3.09 | $3.09 | 94K | -0.32% |
| Jun 1, 2026 | $3.10 | $3.15 | $3.09 | $3.11 | $3.11 | 118K | +0.32% |
| May 29, 2026 | $3.20 | $3.21 | $3.08 | $3.13 | $3.13 | 167K | -2.19% |
| May 28, 2026 | $3.10 | $3.15 | $3.10 | $3.13 | $3.13 | 89K | +0.97% |
| May 27, 2026 | $3.18 | $3.26 | $3.11 | $3.12 | $3.12 | 150K | -1.89% |
| May 26, 2026 | $3.17 | $3.23 | $3.17 | $3.20 | $3.20 | 102K | +0.95% |
| May 22, 2026 | $3.22 | $3.28 | $3.17 | $3.19 | $3.19 | 85K | -0.93% |
| May 21, 2026 | $3.26 | $3.26 | $3.20 | $3.21 | $3.21 | 127K | -1.53% |
| May 20, 2026 | $3.23 | $3.27 | $3.20 | $3.24 | $3.24 | 128K | +0.31% |
| May 19, 2026 | $3.35 | $3.36 | $3.20 | $3.21 | $3.21 | 137K | -4.18% |
| May 18, 2026 | $3.36 | $3.37 | $3.25 | $3.35 | $3.35 | 105K | -0.30% |
| May 15, 2026 | $3.43 | $3.49 | $3.42 | $3.49 | $3.49 | 65K | +1.75% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · CCIF
Jan 1 → Dec 31 · 6 years2026-34.7%$4.72 → $3.08
-34.7%
2025-41.3%$7.99 → $4.69
-41.3%
2024-0.6%$7.99 → $7.94
-0.6%
2023-8.6%$8.70 → $7.95
-8.6%
2022-14.9%$10.23 → $8.71
-14.9%
2021-5.9%$10.84 → $10.20
-5.9%
Best Year2024 · -0.6%
Worst Year2025 · -41.3%
Positive Years0 / 6
Avg Annual Return-17.7%
6Y Total Return-71.6%
6Y CAGR~-18.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in CCIF?
If you invested $1,000 in CCIF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$374
Total Return-62.6%
CAGR~-13.1% / yr
Profit$-626
Based on Jun 4, 2019 · $8.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carlyle Credit Income Fund（CCIF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCIF 历史股价FMP 日线复权 OHLCV