Herzfeld Caribbean Basin Fund (NQ: CUBA)
8.165 USD  +0.025 (+0.31%)
Streaming Delayed Price  /  Updated: 10:36 AM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 8.060 8.380 8.060 8.140 43,330 +0.23(+2.93%)
Aug 26, 2015 7.950 8.100 7.880 7.908 28,047 -0.05(-0.65%)
Aug 25, 2015 8.170 8.170 7.700 7.960 101,425 +0.44(+5.85%)
Aug 24, 2015 6.770 7.760 6.770 7.520 168,794 -0.34(-4.33%)
Aug 21, 2015 8.300 8.890 7.820 7.860 151,054 -0.59(-6.98%)
Aug 20, 2015 8.590 8.750 8.410 8.450 68,078 -0.15(-1.74%)
Aug 19, 2015 8.940 9.180 8.600 8.600 212,298 -0.42(-4.66%)
Aug 18, 2015 9.400 9.450 8.970 9.020 71,024 -0.40(-4.25%)
Aug 17, 2015 9.360 9.430 9.004 9.420 67,182 -0.01(-0.11%)
Aug 14, 2015 9.080 9.500 9.010 9.430 164,493 +0.30(+3.29%)
Aug 13, 2015 9.220 9.650 8.880 9.130 153,751 -0.09(-0.98%)
Aug 12, 2015 9.070 9.220 8.760 9.220 91,919 +0.11(+1.21%)
Aug 11, 2015 9.500 9.530 9.110 9.110 61,340 -0.39(-4.10%)
Aug 10, 2015 9.630 9.656 9.440 9.500 25,320 +0.02(+0.21%)
Aug 07, 2015 9.650 9.750 9.420 9.480 41,607 -0.17(-1.76%)
Aug 06, 2015 9.680 9.740 9.650 9.650 15,574 -0.06(-0.62%)
Aug 05, 2015 9.750 9.850 9.698 9.710 23,843 -0.05(-0.51%)
Aug 04, 2015 9.810 9.900 9.710 9.760 41,380 -0.03(-0.31%)
Aug 03, 2015 9.980 10.12 9.650 9.790 184,311 -0.13(-1.31%)
Jul 31, 2015 9.870 10.04 9.853 9.920 61,637 +0.10(+1.02%)
Jul 30, 2015 9.950 10.05 9.820 9.820 63,706 -0.20(-2.00%)
Jul 29, 2015 10.02 10.03 9.800 10.02 91,292 +0.05(+0.50%)
Jul 28, 2015 9.940 10.19 9.900 9.970 51,988 +0.02(+0.20%)
Jul 27, 2015 10.11 10.11 9.920 9.950 65,608 -0.09(-0.90%)
Jul 24, 2015 10.19 10.19 10.02 10.04 19,829 -0.15(-1.47%)
Jul 23, 2015 10.40 10.40 9.910 10.19 65,953 +0.10(+0.99%)
Jul 22, 2015 10.33 10.36 10.07 10.09 48,651 -0.23(-2.23%)
Jul 21, 2015 10.50 10.57 10.25 10.32 72,302 -0.07(-0.67%)
Jul 20, 2015 10.39 10.50 10.16 10.39 112,629 +0.36(+3.59%)
Jul 17, 2015 10.11 10.20 10.01 10.03 36,941 -0.02(-0.20%)
Jul 16, 2015 9.940 10.17 9.900 10.05 53,275 +0.10(+1.01%)
Jul 15, 2015 9.970 10.05 9.910 9.950 10,614 -0.10(-1.00%)
Jul 14, 2015 9.960 10.07 9.880 10.05 48,486 +0.15(+1.52%)
Jul 13, 2015 10.03 10.03 9.860 9.900 52,926 -0.20(-1.98%)
Jul 10, 2015 10.24 10.24 10.01 10.10 51,816 -0.05(-0.49%)
Jul 09, 2015 9.780 10.50 9.780 10.15 119,037 +0.46(+4.75%)
Jul 08, 2015 9.950 9.950 9.350 9.690 116,578 -0.33(-3.29%)
Jul 07, 2015 9.930 10.10 9.930 10.02 66,660 -0.03(-0.30%)
Jul 06, 2015 10.09 10.09 9.900 10.05 59,866 -0.04(-0.40%)
Jul 02, 2015 10.09 10.09 10.09 0 -0.14(-1.37%)
Jul 01, 2015 10.29 10.75 9.750 10.23 547,393 +0.78(+8.20%)
Jun 30, 2015 9.640 9.729 9.420 9.455 95,496 -0.26(-2.63%)
Jun 29, 2015 9.850 9.940 9.700 9.710 61,039 -0.14(-1.42%)
Jun 26, 2015 10.04 10.25 9.770 9.850 83,303 -0.19(-1.89%)
Jun 25, 2015 10.21 10.21 9.800 10.04 213,587 -0.18(-1.76%)
Jun 24, 2015 10.65 10.78 10.12 10.22 100,432 -0.36(-3.40%)
Jun 23, 2015 10.99 10.99 10.51 10.58 61,248 -0.33(-3.02%)
Jun 22, 2015 11.00 11.00 10.70 10.91 30,812 -0.04(-0.32%)
Jun 19, 2015 10.95 11.00 10.93 10.95 17,552 +0.03(+0.23%)
Jun 18, 2015 10.70 10.98 10.66 10.92 36,544 +0.22(+2.06%)
Jun 17, 2015 10.82 10.84 10.68 10.70 46,330 -0.13(-1.20%)
Jun 16, 2015 10.95 10.95 10.67 10.83 37,846 +0.16(+1.50%)
Jun 15, 2015 10.72 10.76 10.65 10.67 47,282 -0.13(-1.20%)
Jun 12, 2015 10.99 11.00 10.73 10.80 44,789 -0.15(-1.37%)
Jun 11, 2015 10.91 11.07 10.83 10.95 72,686 -0.13(-1.17%)
Jun 10, 2015 11.25 11.25 10.82 11.08 93,453 +0.08(+0.73%)
Jun 09, 2015 11.00 11.15 10.88 11.00 37,876 +0.03(+0.27%)
Jun 08, 2015 11.27 11.27 10.86 10.97 96,702 -0.20(-1.79%)
Jun 05, 2015 11.11 11.25 11.02 11.17 56,242 +0.03(+0.27%)
Jun 04, 2015 11.07 11.46 11.02 11.14 71,786 -0.04(-0.36%)
Jun 03, 2015 11.59 11.59 11.10 11.18 189,584 -0.31(-2.70%)
Jun 02, 2015 11.93 11.94 11.41 11.49 226,629 -0.31(-2.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here