U.S. markets closed
F S&P 500
5,240.75 -5.50 (-0.10%) F Dow Jones
39,615.00 -27.00 (-0.07%) F Nasdaq
18,235.75 -19.25 (-0.11%) E-mini Russell 2000 Index Futur
2,066.40 -1.50 (-0.07%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,367.70 -7.30 (-0.31%)
Carlyle Credit Income Fund (CCIF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.99 | 8.13 | 7.99 | 8.13 | 8.13 | 54,100 |
| 09 may 2024 | 7.98 | 7.98 | 7.96 | 7.97 | 7.97 | 39,300 |
| 08 may 2024 | 7.95 | 7.99 | 7.95 | 7.97 | 7.97 | 34,100 |
| 07 may 2024 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | 60,500 |
| 06 may 2024 | 7.95 | 7.96 | 7.92 | 7.95 | 7.95 | 54,100 |
| 03 may 2024 | 7.93 | 7.96 | 7.93 | 7.95 | 7.95 | 50,300 |
| 02 may 2024 | 7.95 | 7.97 | 7.93 | 7.95 | 7.95 | 37,700 |
| 01 may 2024 | 7.90 | 7.98 | 7.90 | 7.95 | 7.95 | 56,700 |
| 30 abr 2024 | 7.90 | 7.91 | 7.89 | 7.89 | 7.89 | 76,000 |
| 29 abr 2024 | 7.88 | 7.92 | 7.84 | 7.90 | 7.90 | 64,400 |
| 26 abr 2024 | 7.81 | 7.88 | 7.81 | 7.87 | 7.87 | 61,900 |
| 25 abr 2024 | 7.84 | 7.84 | 7.74 | 7.81 | 7.81 | 66,300 |
| 24 abr 2024 | 7.78 | 7.80 | 7.75 | 7.79 | 7.79 | 40,700 |
| 23 abr 2024 | 7.76 | 7.79 | 7.74 | 7.74 | 7.74 | 30,300 |
| 22 abr 2024 | 7.75 | 7.76 | 7.73 | 7.73 | 7.73 | 37,700 |
| 19 abr 2024 | 7.75 | 7.78 | 7.74 | 7.75 | 7.75 | 95,100 |
| 18 abr 2024 | 7.75 | 7.82 | 7.74 | 7.76 | 7.76 | 87,300 |
| 17 abr 2024 | 7.76 | 7.80 | 7.74 | 7.75 | 7.75 | 60,100 |
| 17 abr 2024 | 0.105 Dividendo | |||||
| 16 abr 2024 | 7.85 | 7.88 | 7.85 | 7.86 | 7.76 | 135,600 |
| 15 abr 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.75 | 95,000 |
| 12 abr 2024 | 7.87 | 7.90 | 7.82 | 7.90 | 7.79 | 123,000 |
| 11 abr 2024 | 7.84 | 7.93 | 7.84 | 7.87 | 7.77 | 84,300 |
| 10 abr 2024 | 7.86 | 7.87 | 7.83 | 7.85 | 7.75 | 99,200 |
| 09 abr 2024 | 7.93 | 7.95 | 7.85 | 7.85 | 7.75 | 104,000 |
| 08 abr 2024 | 7.87 | 7.89 | 7.86 | 7.87 | 7.76 | 175,000 |
| 05 abr 2024 | 7.86 | 7.92 | 7.86 | 7.88 | 7.78 | 77,700 |
| 04 abr 2024 | 7.92 | 7.92 | 7.85 | 7.87 | 7.76 | 89,500 |
| 03 abr 2024 | 7.87 | 7.94 | 7.86 | 7.89 | 7.78 | 74,400 |
| 02 abr 2024 | 7.86 | 7.93 | 7.86 | 7.90 | 7.79 | 62,500 |
| 01 abr 2024 | 7.90 | 7.96 | 7.85 | 7.86 | 7.76 | 90,900 |
| 28 mar 2024 | 7.95 | 7.96 | 7.86 | 7.87 | 7.76 | 135,700 |
| 27 mar 2024 | 7.91 | 7.97 | 7.89 | 7.94 | 7.83 | 58,900 |
| 26 mar 2024 | 7.89 | 7.92 | 7.88 | 7.88 | 7.77 | 51,900 |
| 25 mar 2024 | 7.89 | 7.96 | 7.86 | 7.88 | 7.77 | 63,000 |
| 22 mar 2024 | 7.91 | 7.92 | 7.89 | 7.91 | 7.80 | 77,900 |
| 21 mar 2024 | 7.91 | 7.92 | 7.88 | 7.91 | 7.80 | 90,700 |
| 20 mar 2024 | 7.97 | 7.97 | 7.80 | 7.84 | 7.74 | 137,800 |
| 19 mar 2024 | 7.98 | 7.99 | 7.93 | 7.94 | 7.83 | 41,800 |
| 18 mar 2024 | 8.00 | 8.00 | 7.96 | 7.97 | 7.86 | 49,100 |
| 15 mar 2024 | 8.00 | 8.01 | 7.97 | 7.99 | 7.88 | 88,500 |
| 15 mar 2024 | 0.105 Dividendo | |||||
| 14 mar 2024 | 8.11 | 8.18 | 8.05 | 8.06 | 7.84 | 104,800 |
| 13 mar 2024 | 8.10 | 8.16 | 8.09 | 8.09 | 7.88 | 140,900 |
| 12 mar 2024 | 8.12 | 8.13 | 8.07 | 8.08 | 7.87 | 74,300 |
| 11 mar 2024 | 8.10 | 8.15 | 8.10 | 8.11 | 7.90 | 142,200 |
| 08 mar 2024 | 8.06 | 8.15 | 8.04 | 8.10 | 7.89 | 87,400 |
| 07 mar 2024 | 8.18 | 8.25 | 8.04 | 8.05 | 7.84 | 124,700 |
| 06 mar 2024 | 8.12 | 8.20 | 8.12 | 8.16 | 7.95 | 69,900 |
| 05 mar 2024 | 8.15 | 8.18 | 8.10 | 8.11 | 7.90 | 111,600 |
| 04 mar 2024 | 8.12 | 8.18 | 8.10 | 8.14 | 7.93 | 198,500 |
| 01 mar 2024 | 8.01 | 8.20 | 8.01 | 8.09 | 7.88 | 113,300 |
| 29 feb 2024 | 7.98 | 8.02 | 7.90 | 7.95 | 7.74 | 37,700 |
| 28 feb 2024 | 7.97 | 7.97 | 7.92 | 7.92 | 7.71 | 28,000 |
| 27 feb 2024 | 7.99 | 8.03 | 7.88 | 7.92 | 7.71 | 65,800 |
| 26 feb 2024 | 8.00 | 8.05 | 7.97 | 7.99 | 7.78 | 28,700 |
| 23 feb 2024 | 8.05 | 8.07 | 7.92 | 8.02 | 7.81 | 86,600 |
| 22 feb 2024 | 8.05 | 8.08 | 8.00 | 8.05 | 7.83 | 25,400 |
| 21 feb 2024 | 8.07 | 8.09 | 8.01 | 8.06 | 7.85 | 26,500 |
| 20 feb 2024 | 8.02 | 8.06 | 8.00 | 8.04 | 7.83 | 63,500 |
| 16 feb 2024 | 8.02 | 8.08 | 8.00 | 8.02 | 7.81 | 25,400 |
| 15 feb 2024 | 8.06 | 8.08 | 8.03 | 8.03 | 7.82 | 49,100 |
| 15 feb 2024 | 0.099 Dividendo | |||||
| 14 feb 2024 | 8.24 | 8.24 | 8.08 | 8.08 | 7.77 | 36,700 |
| 13 feb 2024 | 8.16 | 8.16 | 8.07 | 8.08 | 7.77 | 31,100 |
| 12 feb 2024 | 8.06 | 8.19 | 8.06 | 8.16 | 7.85 | 45,800 |
| 09 feb 2024 | 8.11 | 8.13 | 8.06 | 8.10 | 7.79 | 34,100 |
| 08 feb 2024 | 8.05 | 8.13 | 8.05 | 8.08 | 7.77 | 28,200 |
| 07 feb 2024 | 8.03 | 8.14 | 8.03 | 8.11 | 7.80 | 61,900 |
| 06 feb 2024 | 8.00 | 8.17 | 8.00 | 8.10 | 7.79 | 61,600 |
| 05 feb 2024 | 8.05 | 8.05 | 7.97 | 8.01 | 7.70 | 71,000 |
| 02 feb 2024 | 7.96 | 8.07 | 7.92 | 8.00 | 7.69 | 72,300 |
| 01 feb 2024 | 7.91 | 7.94 | 7.87 | 7.92 | 7.62 | 61,500 |
| 31 ene 2024 | 7.85 | 7.92 | 7.83 | 7.89 | 7.59 | 83,200 |
| 30 ene 2024 | 7.78 | 7.84 | 7.77 | 7.82 | 7.52 | 63,500 |
| 29 ene 2024 | 7.78 | 7.81 | 7.77 | 7.78 | 7.48 | 70,300 |
| 26 ene 2024 | 7.82 | 7.88 | 7.75 | 7.78 | 7.48 | 59,700 |
| 25 ene 2024 | 7.94 | 7.95 | 7.75 | 7.81 | 7.51 | 82,500 |
| 24 ene 2024 | 7.96 | 7.98 | 7.87 | 7.89 | 7.59 | 47,900 |
| 23 ene 2024 | 7.89 | 7.95 | 7.86 | 7.87 | 7.57 | 84,900 |
| 22 ene 2024 | 7.81 | 7.93 | 7.79 | 7.80 | 7.50 | 68,400 |
| 19 ene 2024 | 7.87 | 7.90 | 7.75 | 7.80 | 7.50 | 67,800 |
| 18 ene 2024 | 7.95 | 7.95 | 7.83 | 7.86 | 7.56 | 90,900 |
| 18 ene 2024 | 0.099 Dividendo | |||||
| 17 ene 2024 | 8.00 | 8.04 | 7.83 | 7.93 | 7.53 | 90,400 |
| 16 ene 2024 | 8.04 | 8.04 | 7.93 | 7.95 | 7.55 | 105,900 |
| 12 ene 2024 | 8.04 | 8.10 | 7.99 | 8.00 | 7.60 | 32,700 |
| 11 ene 2024 | 8.04 | 8.05 | 8.00 | 8.02 | 7.62 | 52,600 |
| 10 ene 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 7.63 | 23,900 |
| 09 ene 2024 | 8.00 | 8.06 | 8.00 | 8.04 | 7.64 | 40,700 |
| 08 ene 2024 | 8.09 | 8.09 | 7.94 | 8.06 | 7.66 | 97,100 |
| 05 ene 2024 | 8.14 | 8.30 | 8.03 | 8.06 | 7.66 | 124,200 |
| 04 ene 2024 | 8.11 | 8.15 | 8.07 | 8.14 | 7.73 | 94,600 |
| 03 ene 2024 | 8.05 | 8.12 | 8.02 | 8.09 | 7.68 | 91,700 |
| 02 ene 2024 | 7.99 | 8.15 | 7.92 | 8.12 | 7.71 | 185,100 |
| 29 dic 2023 | 7.91 | 7.95 | 7.82 | 7.95 | 7.55 | 155,600 |
| 28 dic 2023 | 7.80 | 7.88 | 7.78 | 7.88 | 7.48 | 47,700 |
| 27 dic 2023 | 7.82 | 7.88 | 7.73 | 7.81 | 7.42 | 137,800 |
| 26 dic 2023 | 7.81 | 7.81 | 7.74 | 7.75 | 7.36 | 100,400 |
| 22 dic 2023 | 7.80 | 7.83 | 7.74 | 7.77 | 7.38 | 56,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.