Daily trading records

Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028.

The verified trading-day record runs from June 8, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.24%

From the August 28, 2026 close of $24.96 to $25.02 on September 4, 2026.

20-session performance

-1.22%

From the August 7, 2026 close of $25.33 to $25.02 on September 4, 2026.

60-session performance

-0.08%

From the June 5, 2026 close of $25.04 to $25.02 on September 4, 2026.

Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.05$25.05$25.02$25.023,154-$0.045 (-0.18%)
$25.05$25.065$25.00$25.06512,041+$0.065 (+0.26%)
$25.00$25.05$25.00$25.004,694-$0.03 (-0.12%)
$24.96$25.03$24.96$25.032,326+$0.07 (+0.28%)
$25.13$25.13$24.96$24.965,487$0.00 (0.00%)
$24.97$25.1499$24.96$24.965,880-$0.02 (-0.08%)
$25.08$25.08$24.97$24.983,341-$0.10 (-0.40%)
$25.085$25.10$25.08$25.083,037-$0.02 (-0.08%)
$25.06$25.10$25.06$25.101,325+$0.0051 (+0.02%)
$25.06$25.10$25.06$25.09492,824+$0.0368 (+0.15%)
$25.00$25.06$24.955$25.05811,918+$0.0331 (+0.13%)
$25.00$25.0455$25.00$25.0251,260+$0.025 (+0.10%)
$25.11$25.11$25.00$25.006,362-$0.15 (-0.60%)
$25.15$25.15$25.15$25.151,008$0.00 (0.00%)
$25.13$25.15$25.125$25.157,016+$0.0001 (+0.00%)
$25.15$25.15$25.0799$25.14992,034-$0.0001 (-0.00%)
$25.18$25.18$25.13$25.154,422-$0.10 (-0.40%)
$25.22$25.25$25.16$25.254,487+$0.03 (+0.12%)
$25.22$25.22$25.22$25.221,119+$0.01 (+0.04%)
$25.21$25.21$25.21$25.21260-$0.12 (-0.47%)
$25.36$25.36$25.295$25.33949-$0.03 (-0.12%)
$25.35$25.36$25.35$25.36587+$0.16 (+0.63%)
$25.20$25.21$25.20$25.20772-$0.13 (-0.51%)
$25.20$25.33$25.20$25.331,585+$0.115 (+0.46%)
$25.19$25.215$25.17$25.2151,238+$0.015 (+0.06%)
$25.20$25.20$25.20$25.20502-$0.013 (-0.05%)
$25.213$25.213$25.213$25.2132,398+$0.013 (+0.05%)
$25.20$25.20$25.20$25.20194-$0.1399 (-0.55%)
$25.25$25.34$25.25$25.3399597+$0.2599 (+1.04%)
$25.08$25.08$25.08$25.08214-$0.12 (-0.48%)
$25.16$25.20$25.16$25.20243+$0.04 (+0.16%)
$25.16$25.16$25.16$25.16244-$0.18 (-0.71%)
$25.19$25.34$25.19$25.34468+$0.13 (+0.52%)
$25.26$25.40$25.21$25.212,086-$0.14 (-0.55%)
$25.35$25.35$25.35$25.35583$0.00 (0.00%)
$25.25$25.35$25.25$25.35391+$0.07 (+0.28%)
$25.28$25.28$25.28$25.28134+$0.02 (+0.08%)
$25.26$25.26$25.26$25.26375-$0.09 (-0.36%)
$25.21$25.35$25.21$25.352,774+$0.0001 (+0.00%)
$25.20$25.3499$25.20$25.3499389+$0.0549 (+0.22%)
$25.19$25.295$25.19$25.295204-$0.05 (-0.20%)
$25.20$25.44$25.20$25.34542,560+$0.075 (+0.30%)
$25.27$25.27$25.27$25.27362-$0.16 (-0.63%)
$25.28$25.43$25.28$25.43524-$0.02 (-0.08%)
$25.45$25.45$25.45$25.45368-$0.06 (-0.24%)
$25.45$25.51$25.401$25.512,215+$0.11 (+0.43%)
$25.40$25.40$25.31$25.405,712$0.00 (0.00%)
$25.31$25.40$25.31$25.401,729+$0.135 (+0.53%)
$25.32$25.38$25.215$25.2652,920+$0.005 (+0.02%)
$25.34$25.34$25.26$25.26515+$0.02 (+0.08%)
$25.29$25.35$25.19$25.247,067+$0.0699 (+0.28%)
$25.1701$25.1701$25.1701$25.17011,500-$0.0399 (-0.16%)
$25.24$25.29$25.21$25.211,669-$0.08 (-0.32%)
$25.13$25.29$25.13$25.294,180+$0.095 (+0.38%)
$25.195$25.195$25.195$25.195674-$0.015 (-0.06%)
$25.20$25.21$25.20$25.21493+$0.0001 (+0.00%)
$25.21$25.21$25.2099$25.2099818-$0.0001 (-0.00%)
$25.21$25.21$25.21$25.21309+$0.11 (+0.44%)
$25.13$25.13$25.065$25.105,166-$0.02 (-0.08%)
$25.20$25.2199$25.10$25.122,074+$0.08 (+0.32%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 company profile.Review Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 valuation and profitability metrics.

Read the frequently asked questions.

What is Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028's latest verified closing price?

Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028 closed at $25.02 on September 4, 2026.

What period does Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 4, 2026.

What data is included in Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028's daily prices?

Daily aggregate prices are provided by Polygon.