Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlyle Credit Income Fund (NY: VCIF )

7.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.954 6.112 5.921 6.106 29,493 +0.11(+1.76%)
Apr 29, 2020 5.934 6.096 5.914 6.000 23,868 +0.05(+0.89%)
Apr 28, 2020 6.053 6.143 5.914 5.947 25,250 +0.01(+0.11%)
Apr 27, 2020 5.961 5.990 5.915 5.941 10,868 -0.09(-1.53%)
Apr 24, 2020 5.987 6.234 5.987 6.033 38,522 +0.03(+0.55%)
Apr 23, 2020 5.980 6.007 5.954 6.000 63,481 +0.05(+0.78%)
Apr 22, 2020 5.921 6.102 5.908 5.954 11,224 -0.01(-0.11%)
Apr 21, 2020 5.881 5.987 5.881 5.961 42,260 +0.00(+0.00%)
Apr 20, 2020 5.908 5.961 5.895 5.961 27,179 -0.01(-0.22%)
Apr 17, 2020 6.092 6.092 5.881 5.974 20,171 +0.06(+0.95%)
Apr 16, 2020 5.865 5.951 5.865 5.918 19,618 +0.00(+0.00%)
Apr 15, 2020 5.819 6.019 5.819 5.918 37,519 -0.05(-0.77%)
Apr 14, 2020 5.793 5.964 5.780 5.964 13,340 +0.18(+3.07%)
Apr 13, 2020 5.799 5.813 5.603 5.786 46,668 -0.01(-0.23%)
Apr 09, 2020 5.826 6.105 5.536 5.799 69,502 -0.10(-1.67%)
Apr 08, 2020 5.589 5.898 5.589 5.898 58,186 +0.18(+3.22%)
Apr 07, 2020 5.635 5.911 5.556 5.714 23,186 +0.08(+1.40%)
Apr 06, 2020 5.543 5.898 5.543 5.635 27,907 +0.14(+2.63%)
Apr 03, 2020 5.582 5.674 5.273 5.490 23,116 -0.20(-3.58%)
Apr 02, 2020 5.306 5.694 5.271 5.694 93,258 +0.24(+4.46%)
Apr 01, 2020 5.359 5.615 5.267 5.451 28,264 -0.06(-1.07%)
Mar 31, 2020 5.148 5.510 5.102 5.510 396,016 +0.41(+7.99%)
Mar 30, 2020 5.260 5.490 4.931 5.102 191,654 -0.16(-3.00%)
Mar 27, 2020 5.293 5.576 5.260 5.260 43,952 -0.15(-2.79%)
Mar 26, 2020 5.411 5.661 5.398 5.411 100,500 -0.04(-0.72%)
Mar 25, 2020 5.773 5.786 5.359 5.451 43,719 -0.26(-4.60%)
Mar 24, 2020 5.767 6.030 5.596 5.714 22,026 +0.09(+1.52%)
Mar 23, 2020 6.181 6.181 5.589 5.628 334,348 -0.62(-9.89%)
Mar 20, 2020 6.003 6.324 5.984 6.247 55,510 +0.46(+7.95%)
Mar 19, 2020 5.089 5.819 5.063 5.786 175,910 +0.59(+11.25%)
Mar 18, 2020 6.299 6.388 5.043 5.201 111,458 -1.37(-20.86%)
Mar 17, 2020 6.418 6.572 6.258 6.572 58,374 +0.07(+1.01%)
Mar 16, 2020 6.119 6.506 6.085 6.506 119,917 +0.04(+0.61%)
Mar 13, 2020 6.559 6.769 6.387 6.467 114,348 -0.06(-0.95%)
Mar 12, 2020 6.788 6.788 6.493 6.529 199,421 -0.33(-4.83%)
Mar 11, 2020 6.952 7.064 6.782 6.861 76,781 -0.09(-1.32%)
Mar 10, 2020 6.743 7.143 6.657 6.952 105,179 +0.32(+4.85%)
Mar 09, 2020 7.064 7.189 6.434 6.631 302,753 -0.54(-7.50%)
Mar 06, 2020 7.149 7.215 7.070 7.169 85,380 -0.01(-0.09%)
Mar 05, 2020 7.070 7.215 7.070 7.175 74,494 +0.01(+0.18%)
Mar 04, 2020 7.090 7.207 7.025 7.162 196,198 +0.08(+1.11%)
Mar 03, 2020 6.952 7.158 6.952 7.084 28,419 +0.12(+1.69%)
Mar 02, 2020 6.893 7.011 6.893 6.966 53,039 +0.17(+2.51%)
Feb 28, 2020 6.893 7.049 6.795 6.795 103,676 -0.23(-3.27%)
Feb 27, 2020 6.992 7.044 6.906 7.025 95,456 -0.05(-0.74%)
Feb 26, 2020 7.018 7.136 7.018 7.077 122,983 -0.00(-0.03%)
Feb 25, 2020 7.044 7.090 7.044 7.079 83,759 +0.02(+0.30%)
Feb 24, 2020 7.018 7.070 7.018 7.057 119,755 -0.03(-0.37%)
Feb 21, 2020 7.097 7.097 7.051 7.084 138,590 -0.03(-0.37%)
Feb 20, 2020 7.057 7.215 7.057 7.110 162,803 +0.05(+0.65%)
Feb 19, 2020 7.057 7.185 7.057 7.064 106,640 -0.02(-0.28%)
Feb 18, 2020 7.051 7.090 7.019 7.084 85,705 +0.01(+0.19%)
Feb 14, 2020 7.077 7.090 7.054 7.070 136,456 -0.02(-0.25%)
Feb 13, 2020 7.055 7.094 7.055 7.088 191,336 +0.00(+0.00%)
Feb 12, 2020 7.048 7.088 7.048 7.088 61,333 +0.01(+0.09%)
Feb 11, 2020 7.074 7.101 7.029 7.081 81,991 -0.01(-0.09%)
Feb 10, 2020 7.042 7.120 7.035 7.088 72,629 +0.01(+0.19%)
Feb 07, 2020 7.035 7.107 7.035 7.074 51,647 -0.01(-0.09%)
Feb 06, 2020 7.042 7.094 7.009 7.081 77,396 +0.03(+0.37%)
Feb 05, 2020 7.088 7.114 7.029 7.055 188,738 +0.00(+0.00%)
Feb 04, 2020 7.035 7.068 7.009 7.055 98,229 +0.03(+0.47%)
Feb 03, 2020 6.989 7.035 6.937 7.022 164,140 +0.07(+0.94%)
Jan 31, 2020 6.996 6.996 6.944 6.957 115,825 -0.01(-0.19%)
Jan 30, 2020 6.930 6.983 6.885 6.970 215,882 -0.03(-0.37%)
Jan 29, 2020 6.907 6.997 6.904 6.996 56,985 +0.01(+0.19%)
Jan 28, 2020 6.904 6.996 6.904 6.983 29,171 +0.02(+0.28%)
Jan 27, 2020 6.852 6.963 6.852 6.963 69,612 +0.01(+0.09%)
Jan 24, 2020 6.911 6.983 6.898 6.957 69,831 -0.02(-0.28%)
Jan 23, 2020 6.885 6.995 6.885 6.976 146,152 +0.03(+0.47%)
Jan 22, 2020 6.885 6.970 6.816 6.944 120,990 +0.03(+0.38%)
Jan 21, 2020 6.878 6.981 6.878 6.917 44,582 +0.01(+0.19%)
Jan 17, 2020 6.937 6.970 6.904 6.904 11,918 -0.07(-1.03%)
Jan 16, 2020 6.970 6.989 6.868 6.976 65,963 -0.03(-0.37%)
Jan 15, 2020 6.930 7.029 6.858 7.002 224,563 +0.04(+0.56%)
Jan 14, 2020 6.832 6.963 6.832 6.963 226,430 +0.13(+1.92%)
Jan 13, 2020 6.858 6.878 6.819 6.832 60,328 -0.04(-0.57%)
Jan 10, 2020 6.786 6.878 6.785 6.872 28,727 +0.09(+1.25%)
Jan 09, 2020 6.786 6.917 6.754 6.786 141,201 -0.01(-0.19%)
Jan 08, 2020 6.737 6.865 6.737 6.800 108,574 +0.03(+0.48%)
Jan 07, 2020 6.741 6.767 6.741 6.767 23,559 +0.03(+0.39%)
Jan 06, 2020 6.754 6.767 6.741 6.741 28,939 -0.04(-0.58%)
Jan 03, 2020 6.800 6.800 6.754 6.780 36,520 -0.03(-0.38%)
Jan 02, 2020 6.780 6.806 6.740 6.806 35,646 -0.01(-0.10%)
Dec 31, 2019 6.819 6.824 6.774 6.813 43,090 +0.03(+0.39%)
Dec 30, 2019 6.819 6.819 6.754 6.786 86,311 +0.01(+0.19%)
Dec 27, 2019 6.728 6.773 6.709 6.773 65,400 +0.01(+0.10%)
Dec 26, 2019 6.800 6.800 6.757 6.767 24,865 +0.02(+0.34%)
Dec 24, 2019 6.741 6.780 6.741 6.744 44,313 -0.02(-0.32%)
Dec 23, 2019 6.760 6.786 6.694 6.766 42,043 -0.03(-0.40%)
Dec 20, 2019 6.760 6.800 6.656 6.793 314,928 -0.03(-0.38%)
Dec 19, 2019 6.695 6.835 6.682 6.819 283,416 +0.06(+0.95%)
Dec 18, 2019 6.616 6.767 6.584 6.755 218,347 +0.09(+1.40%)
Dec 17, 2019 6.577 6.678 6.577 6.662 60,331 +0.05(+0.79%)
Dec 16, 2019 6.643 6.685 6.564 6.610 88,586 +0.02(+0.38%)
Dec 13, 2019 6.547 6.609 6.496 6.585 130,145 +0.01(+0.10%)
Dec 12, 2019 6.585 6.613 6.559 6.578 42,921 -0.02(-0.34%)
Dec 11, 2019 6.629 6.629 6.585 6.601 49,978 -0.02(-0.34%)
Dec 10, 2019 6.563 6.623 6.556 6.623 70,729 +0.03(+0.38%)
Dec 09, 2019 6.502 6.617 6.502 6.598 41,819 +0.06(+0.92%)
Dec 06, 2019 6.493 6.538 6.487 6.538 29,461 +0.00(+0.00%)
Dec 05, 2019 6.455 6.538 6.455 6.538 65,426 +0.02(+0.29%)
Dec 04, 2019 6.481 6.531 6.468 6.519 58,240 +0.00(+0.00%)
Dec 03, 2019 6.500 6.519 6.398 6.519 62,398 +0.03(+0.39%)
Dec 02, 2019 6.411 6.493 6.392 6.493 101,177 +0.04(+0.60%)
Nov 29, 2019 6.411 6.468 6.354 6.455 59,710 +0.05(+0.78%)
Nov 27, 2019 6.341 6.411 6.294 6.404 128,874 +0.06(+1.00%)
Nov 26, 2019 6.271 6.341 6.265 6.341 92,943 +0.04(+0.71%)
Nov 25, 2019 6.271 6.296 6.271 6.296 59,152 +0.00(+0.00%)
Nov 22, 2019 6.290 6.328 6.265 6.296 113,434 +0.00(+0.05%)
Nov 21, 2019 6.296 6.319 6.271 6.293 53,170 -0.01(-0.15%)
Nov 20, 2019 6.303 6.332 6.246 6.303 55,954 -0.01(-0.20%)
Nov 19, 2019 6.347 6.347 6.316 6.316 30,488 +0.00(+0.00%)
Nov 18, 2019 6.284 6.352 6.284 6.316 41,921 -0.01(-0.10%)
Nov 15, 2019 6.379 6.379 6.303 6.322 27,570 -0.03(-0.40%)
Nov 14, 2019 6.271 6.355 6.271 6.347 72,297 +0.06(+1.01%)
Nov 13, 2019 6.271 6.309 6.271 6.284 39,809 -0.01(-0.20%)
Nov 12, 2019 6.284 6.323 6.265 6.296 54,295 +0.00(+0.00%)
Nov 11, 2019 6.290 6.341 6.290 6.296 35,130 +0.00(+0.00%)
Nov 08, 2019 6.303 6.316 6.284 6.296 57,347 -0.01(-0.20%)
Nov 07, 2019 6.379 6.379 6.290 6.309 21,897 +0.01(+0.10%)
Nov 06, 2019 6.284 6.373 6.284 6.303 49,238 -0.01(-0.15%)
Nov 05, 2019 6.328 6.382 6.274 6.312 113,974 -0.06(-0.95%)
Nov 04, 2019 6.347 6.408 6.296 6.373 77,116 -0.01(-0.20%)
Nov 01, 2019 6.302 6.411 6.302 6.385 44,270 +0.01(+0.10%)
Oct 31, 2019 6.411 6.443 6.309 6.379 70,808 -0.03(-0.40%)
Oct 30, 2019 6.404 6.423 6.347 6.404 67,402 -0.02(-0.30%)
Oct 29, 2019 6.398 6.455 6.373 6.423 69,338 +0.08(+1.30%)
Oct 28, 2019 6.449 6.515 6.296 6.341 81,501 -0.16(-2.44%)
Oct 25, 2019 6.525 6.588 6.455 6.500 54,353 -0.06(-0.97%)
Oct 24, 2019 6.462 6.601 6.462 6.563 15,761 +0.04(+0.58%)
Oct 23, 2019 6.366 6.538 6.366 6.525 94,226 +0.11(+1.68%)
Oct 22, 2019 6.290 6.436 6.284 6.417 171,241 +0.10(+1.61%)
Oct 21, 2019 6.307 6.322 6.265 6.316 54,762 +0.05(+0.81%)
Oct 18, 2019 6.309 6.328 6.265 6.265 32,297 -0.04(-0.70%)
Oct 17, 2019 6.290 6.347 6.271 6.309 45,042 -0.03(-0.40%)
Oct 16, 2019 6.252 6.335 6.252 6.335 44,108 +0.04(+0.60%)
Oct 15, 2019 6.322 6.322 6.277 6.296 62,910 +0.02(+0.35%)
Oct 14, 2019 6.417 6.417 6.214 6.274 437,674 -0.16(-2.51%)
Oct 11, 2019 6.411 6.474 6.411 6.436 68,848 +0.01(+0.10%)
Oct 10, 2019 6.487 6.525 6.395 6.430 126,096 -0.15(-2.31%)
Oct 09, 2019 6.608 6.652 6.550 6.582 44,901 -0.06(-0.86%)
Oct 08, 2019 6.665 6.690 6.608 6.639 39,835 -0.02(-0.31%)
Oct 07, 2019 6.622 6.679 6.596 6.660 43,883 -0.01(-0.10%)
Oct 04, 2019 6.717 6.717 6.564 6.666 35,001 +0.04(+0.57%)
Oct 03, 2019 6.584 6.685 6.578 6.628 28,072 +0.00(+0.00%)
Oct 02, 2019 6.590 6.666 6.501 6.628 145,781 -0.05(-0.76%)
Oct 01, 2019 6.679 6.767 6.647 6.679 95,176 -0.10(-1.40%)
Sep 30, 2019 6.666 6.780 6.641 6.774 449,292 +0.06(+0.85%)
Sep 27, 2019 6.719 6.765 6.691 6.717 37,839 +0.00(+0.00%)
Sep 26, 2019 6.723 6.844 6.685 6.717 252,196 -0.01(-0.19%)
Sep 25, 2019 6.729 6.767 6.672 6.729 50,407 -0.04(-0.56%)
Sep 24, 2019 6.701 6.793 6.701 6.767 79,280 +0.02(+0.28%)
Sep 23, 2019 6.720 6.748 6.682 6.748 44,912 +0.06(+0.85%)
Sep 20, 2019 6.704 6.729 6.660 6.691 71,422 -0.03(-0.38%)
Sep 19, 2019 6.660 6.717 6.660 6.717 64,755 +0.02(+0.28%)
Sep 18, 2019 6.679 6.706 6.619 6.698 206,613 -0.02(-0.28%)
Sep 17, 2019 6.723 6.723 6.691 6.717 68,113 -0.02(-0.28%)
Sep 16, 2019 6.717 6.736 6.704 6.736 39,240 -0.04(-0.56%)
Sep 13, 2019 6.806 6.806 6.723 6.774 154,355 -0.01(-0.19%)
Sep 12, 2019 6.748 6.786 6.728 6.786 111,555 +0.02(+0.28%)
Sep 11, 2019 6.647 6.793 6.647 6.767 93,131 +0.06(+0.85%)
Sep 10, 2019 6.647 6.723 6.647 6.710 90,308 +0.03(+0.38%)
Sep 09, 2019 6.672 6.710 6.672 6.685 81,204 -0.01(-0.15%)
Sep 06, 2019 6.682 6.739 6.645 6.695 90,864 -0.04(-0.66%)
Sep 05, 2019 6.752 6.771 6.556 6.739 105,513 -0.01(-0.19%)
Sep 04, 2019 6.720 6.752 6.695 6.752 48,668 +0.03(+0.38%)
Sep 03, 2019 6.657 6.727 6.645 6.727 65,297 +0.04(+0.66%)
Aug 30, 2019 6.632 6.682 6.613 6.682 52,780 +0.04(+0.67%)
Aug 29, 2019 6.645 6.657 6.562 6.638 61,315 +0.02(+0.29%)
Aug 28, 2019 6.518 6.619 6.515 6.619 84,636 +0.09(+1.36%)
Aug 27, 2019 6.474 6.531 6.436 6.531 112,693 +0.03(+0.49%)
Aug 26, 2019 6.461 6.524 6.391 6.499 93,389 +0.06(+0.98%)
Aug 23, 2019 6.404 6.467 6.360 6.436 101,926 +0.03(+0.39%)
Aug 22, 2019 6.417 6.417 6.328 6.410 53,614 +0.08(+1.20%)
Aug 21, 2019 6.315 6.404 6.315 6.334 61,553 -0.03(-0.40%)
Aug 20, 2019 6.398 6.486 6.322 6.360 245,020 -0.08(-1.18%)
Aug 19, 2019 6.341 6.448 6.341 6.436 46,257 +0.03(+0.49%)
Aug 16, 2019 6.328 6.417 6.328 6.404 66,844 +0.03(+0.40%)
Aug 15, 2019 6.369 6.423 6.335 6.379 115,050 -0.02(-0.30%)
Aug 14, 2019 6.537 6.537 6.341 6.398 61,653 -0.04(-0.69%)
Aug 13, 2019 6.455 6.512 6.379 6.442 67,783 -0.08(-1.17%)
Aug 12, 2019 6.537 6.588 6.436 6.518 221,345 -0.07(-1.06%)
Aug 09, 2019 6.455 6.600 6.455 6.588 114,568 +0.04(+0.55%)
Aug 08, 2019 6.469 6.554 6.450 6.551 101,278 +0.01(+0.19%)
Aug 07, 2019 6.526 6.558 6.470 6.539 22,305 +0.01(+0.19%)
Aug 06, 2019 6.526 6.589 6.469 6.526 64,637 +0.00(+0.00%)
Aug 05, 2019 6.602 6.696 6.526 6.526 86,325 -0.18(-2.73%)
Aug 02, 2019 6.646 6.722 6.640 6.709 34,347 +0.04(+0.57%)
Aug 01, 2019 6.602 6.697 6.602 6.672 85,801 -0.01(-0.18%)
Jul 31, 2019 6.646 6.728 6.635 6.683 41,286 +0.01(+0.14%)
Jul 30, 2019 6.507 6.754 6.507 6.674 106,773 +0.22(+3.47%)
Jul 29, 2019 6.305 6.469 6.305 6.450 120,188 +0.10(+1.59%)
Jul 26, 2019 6.389 6.400 6.274 6.349 17,569 -0.03(-0.40%)
Jul 25, 2019 6.318 6.406 6.309 6.375 38,038 +0.02(+0.30%)
Jul 24, 2019 6.286 6.444 6.255 6.356 73,587 +0.03(+0.50%)
Jul 23, 2019 6.286 6.349 6.248 6.324 209,614 +0.04(+0.70%)
Jul 22, 2019 6.217 6.305 6.210 6.280 59,055 +0.06(+0.91%)
Jul 19, 2019 6.160 6.229 6.160 6.223 67,745 +0.03(+0.51%)
Jul 18, 2019 6.191 6.191 6.079 6.191 212,284 +0.01(+0.20%)
Jul 17, 2019 6.059 6.217 6.059 6.179 198,213 +0.08(+1.35%)
Jul 16, 2019 6.065 6.135 6.038 6.097 133,819 -0.05(-0.82%)
Jul 15, 2019 6.153 6.160 6.040 6.147 181,724 +0.11(+1.78%)
Jul 12, 2019 5.983 6.059 5.983 6.040 38,937 +0.00(+0.00%)
Jul 11, 2019 5.977 6.052 5.977 6.040 56,621 -0.01(-0.10%)
Jul 10, 2019 6.002 6.108 5.999 6.046 115,148 +0.01(+0.21%)
Jul 09, 2019 5.964 6.084 5.964 6.033 73,972 +0.01(+0.24%)
Jul 08, 2019 6.000 6.057 5.991 6.019 72,493 +0.04(+0.63%)
Jul 05, 2019 5.975 6.057 5.956 5.981 133,615 -0.07(-1.15%)
Jul 03, 2019 6.076 6.088 6.032 6.050 56,426 +0.00(+0.00%)
Jul 02, 2019 6.013 6.183 6.006 6.050 41,032 +0.03(+0.42%)
Jul 01, 2019 6.038 6.069 5.994 6.025 78,901 +0.03(+0.53%)
Jun 28, 2019 5.931 6.032 5.893 5.994 177,044 +0.09(+1.50%)
Jun 27, 2019 5.710 5.924 5.584 5.905 86,252 +0.18(+3.08%)
Jun 26, 2019 5.754 5.792 5.707 5.729 185,109 -0.01(-0.11%)
Jun 25, 2019 5.741 5.741 5.659 5.735 82,895 +0.06(+1.00%)
Jun 24, 2019 5.615 5.729 5.615 5.678 111,100 +0.01(+0.22%)
Jun 21, 2019 5.577 5.735 5.577 5.666 193,687 +0.09(+1.70%)
Jun 20, 2019 5.066 5.571 5.066 5.571 312,860 +0.50(+9.83%)
Jun 19, 2019 4.770 5.091 4.770 5.073 218,380 +0.27(+5.65%)
Jun 18, 2019 4.763 4.845 4.599 4.801 258,078 +0.06(+1.33%)
Jun 17, 2019 4.991 4.991 4.713 4.738 956,131 -0.23(-4.57%)
Jun 14, 2019 4.953 5.016 4.940 4.965 115,863 -0.01(-0.13%)
Jun 13, 2019 5.003 5.054 4.965 4.972 93,811 -0.04(-0.76%)
Jun 12, 2019 4.972 5.098 4.927 5.009 164,380 -0.09(-1.73%)
Jun 11, 2019 5.016 5.167 4.997 5.098 109,132 +0.05(+1.00%)
Jun 10, 2019 5.009 5.205 4.770 5.047 250,677 +0.08(+1.52%)
Jun 07, 2019 4.694 5.098 4.694 4.972 353,297 +0.20(+4.21%)
Jun 06, 2019 4.884 5.092 4.764 4.771 260,032 -0.13(-2.57%)
Jun 05, 2019 5.129 5.129 4.664 4.897 621,296 -0.28(-5.47%)
Jun 04, 2019 5.375 5.518 5.161 5.180 300,494 -0.19(-3.52%)
Jun 03, 2019 5.444 5.784 5.255 5.369 207,732 -0.18(-3.18%)
May 31, 2019 5.230 5.664 5.199 5.545 198,607 +0.10(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.