Herzfeld Caribbean Basin Fund (NQ: CUBA)
7.190 USD  +0.140 (+1.99%)
Streaming Delayed Price  /  Updated: 12:02 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 7.070 7.050 54,151 +0.12(+1.73%)
Oct 21, 2014 6.870 6.940 6.830 6.930 26,243 +0.13(+1.91%)
Oct 20, 2014 6.890 6.750 6.800 68,128 +0.01(+0.15%)
Oct 17, 2014 6.790 31,988 +0.14(+2.11%)
Oct 16, 2014 6.400 6.820 6.400 6.650 26,077 +0.20(+3.10%)
Oct 15, 2014 6.600 6.690 6.380 6.450 43,166 -0.30(-4.44%)
Oct 14, 2014 6.910 6.910 6.710 6.750 20,881 -0.05(-0.74%)
Oct 13, 2014 6.970 6.980 6.800 6.800 11,925 -0.18(-2.58%)
Oct 10, 2014 7.110 7.110 6.940 6.980 8,375 -0.06(-0.85%)
Oct 09, 2014 7.180 7.230 7.015 7.040 21,827 -0.19(-2.63%)
Oct 08, 2014 7.100 7.240 7.029 7.230 46,171 +0.11(+1.49%)
Oct 07, 2014 7.300 7.300 6.970 7.124 48,568 -0.64(-8.19%)
Oct 06, 2014 7.990 7.990 7.760 7.760 14,271 -0.14(-1.77%)
Oct 03, 2014 7.860 7.900 7.800 7.900 11,886 +0.10(+1.24%)
Oct 02, 2014 7.920 7.944 7.630 7.803 24,616 -0.10(-1.23%)
Oct 01, 2014 7.930 7.930 7.830 7.900 19,166 -0.10(-1.25%)
Sep 30, 2014 8.000 8.000 7.950 8.000 9,354 +0.02(+0.25%)
Sep 29, 2014 7.940 8.012 7.940 7.980 4,950 +0.00(+0.00%)
Sep 26, 2014 7.890 8.000 7.890 7.980 4,070 +0.06(+0.76%)
Sep 25, 2014 8.100 8.120 7.780 7.920 26,271 -0.10(-1.25%)
Sep 24, 2014 8.050 8.050 8.020 8.020 1,903 +0.00(+0.00%)
Sep 23, 2014 8.050 8.050 8.010 8.020 3,627 -0.04(-0.50%)
Sep 22, 2014 8.100 8.135 8.040 8.060 936 -0.09(-1.10%)
Sep 19, 2014 8.100 8.150 8.100 8.150 1,552 +0.04(+0.49%)
Sep 18, 2014 8.240 8.240 8.110 8.110 4,837 -0.09(-1.10%)
Sep 17, 2014 8.110 8.280 8.100 8.200 1,375 +0.08(+0.99%)
Sep 16, 2014 8.110 8.160 8.100 8.120 2,532 +0.01(+0.12%)
Sep 15, 2014 8.175 8.175 8.110 8.110 1,743 -0.05(-0.61%)
Sep 12, 2014 8.130 8.270 8.130 8.160 9,601 -0.03(-0.37%)
Sep 11, 2014 8.210 8.210 8.190 8.190 200 -0.04(-0.49%)
Sep 10, 2014 8.250 8.250 8.200 8.230 993 -0.07(-0.84%)
Sep 09, 2014 8.310 8.310 8.260 8.300 800 -0.03(-0.36%)
Sep 08, 2014 8.330 8.330 8.330 8.330 100 -0.00(-0.00%)
Sep 05, 2014 8.250 8.330 8.220 8.330 9,545 +0.04(+0.48%)
Sep 04, 2014 8.250 8.328 8.250 8.290 4,957 +0.05(+0.61%)
Sep 03, 2014 8.251 8.300 8.230 8.240 34,359 -0.03(-0.36%)
Sep 02, 2014 8.228 8.280 8.228 8.270 9,904 +0.05(+0.61%)
Aug 29, 2014 8.220 8.220 8.220 0 +0.08(+0.98%)
Aug 28, 2014 8.140 8.180 8.140 8.140 3,540 -0.12(-1.45%)
Aug 27, 2014 8.180 8.260 8.170 8.260 1,703 +0.11(+1.40%)
Aug 26, 2014 8.160 8.210 8.146 8.146 5,971 -0.06(-0.78%)
Aug 25, 2014 8.150 8.210 8.150 8.210 7,441 +0.06(+0.74%)
Aug 22, 2014 8.140 8.140 8.150 3,542 +0.01(+0.12%)
Aug 21, 2014 8.070 8.130 8.070 8.140 4,877 +0.02(+0.25%)
Aug 20, 2014 8.060 8.150 8.060 8.120 11,655 -0.03(-0.32%)
Aug 19, 2014 8.180 8.180 8.180 8.146 17,813 +0.02(+0.20%)
Aug 18, 2014 8.080 8.130 8.080 8.130 5,312 +0.08(+0.99%)
Aug 15, 2014 8.030 8.100 8.000 8.050 10,690 -0.01(-0.12%)
Aug 14, 2014 8.020 8.080 8.020 8.060 43,349 +0.07(+0.88%)
Aug 13, 2014 7.990 7.990 7.990 3,507 +0.00(+0.00%)
Aug 12, 2014 8.019 8.019 7.970 7.990 2,600 -0.01(-0.10%)
Aug 11, 2014 8.030 8.030 7.970 7.998 3,103 -0.02(-0.27%)
Aug 08, 2014 7.970 8.030 7.970 8.020 6,266 +0.04(+0.50%)
Aug 07, 2014 7.990 7.993 7.980 7.980 5,668 -0.01(-0.08%)
Aug 06, 2014 8.000 8.000 7.970 7.986 4,555 -0.10(-1.29%)
Aug 05, 2014 8.020 8.090 8.010 8.090 2,668 +0.07(+0.87%)
Aug 04, 2014 8.010 8.020 8.010 8.020 2,433 +0.00(+0.00%)
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