Herzfeld Caribbean Basin Fund (NQ: CUBA)
8.040 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.040 8.040 8.040 0 +0.01(+0.12%)
Apr 16, 2014 7.990 8.030 7.990 8.030 4,010 +0.05(+0.64%)
Apr 15, 2014 8.000 8.000 7.950 7.979 5,357 +0.01(+0.09%)
Apr 14, 2014 7.970 8.000 7.970 7.972 11,421 -0.02(-0.22%)
Apr 11, 2014 8.000 8.000 7.970 7.990 8,306 -0.01(-0.13%)
Apr 10, 2014 8.103 8.103 8.000 8.000 7,342 -0.17(-2.06%)
Apr 09, 2014 8.030 8.180 8.030 8.168 4,743 +0.11(+1.34%)
Apr 08, 2014 8.100 8.100 8.060 8.060 1,638 -0.04(-0.50%)
Apr 07, 2014 8.220 8.220 8.060 8.100 17,134 -0.14(-1.70%)
Apr 04, 2014 8.240 8.370 8.240 8.240 7,576 +0.00(+0.02%)
Apr 03, 2014 8.200 8.238 8.200 8.238 5,106 +0.03(+0.34%)
Apr 02, 2014 8.200 8.250 8.200 8.210 4,491 +0.04(+0.44%)
Apr 01, 2014 8.180 8.220 8.130 8.174 13,810 +0.00(+0.05%)
Mar 31, 2014 8.180 8.180 8.170 8.170 8,882 +0.01(+0.12%)
Mar 28, 2014 8.090 8.190 8.083 8.160 19,193 +0.08(+0.98%)
Mar 27, 2014 8.080 8.219 8.033 8.081 92,437 -0.08(-0.97%)
Mar 26, 2014 8.050 8.450 7.980 8.160 248,351 +0.11(+1.37%)
Mar 25, 2014 8.010 8.050 8.010 8.050 1,000 +0.00(+0.00%)
Mar 24, 2014 8.050 8.050 8.036 8.050 4,169 -0.05(-0.62%)
Mar 21, 2014 8.070 8.120 8.015 8.100 6,200 +0.05(+0.63%)
Mar 20, 2014 8.000 8.049 8.000 8.049 907 -0.00(-0.01%)
Mar 19, 2014 8.000 8.050 8.000 8.050 7,345 +0.06(+0.75%)
Mar 18, 2014 7.950 7.990 7.950 7.990 3,257 +0.07(+0.89%)
Mar 17, 2014 7.900 7.930 7.900 7.920 6,708 +0.05(+0.64%)
Mar 14, 2014 7.950 7.950 7.840 7.870 3,889 +0.03(+0.37%)
Mar 13, 2014 7.840 7.889 7.840 7.841 9,603 -0.04(-0.49%)
Mar 12, 2014 7.800 7.896 7.800 7.880 24,541 -0.02(-0.25%)
Mar 11, 2014 7.916 7.960 7.900 7.900 3,608 -0.04(-0.50%)
Mar 10, 2014 7.990 7.990 7.860 7.940 13,877 -0.03(-0.38%)
Mar 07, 2014 8.000 8.000 7.959 7.970 6,140 -0.00(-0.00%)
Mar 06, 2014 8.030 8.040 7.970 7.970 9,493 -0.03(-0.38%)
Mar 05, 2014 8.000 8.020 8.000 8.000 2,413 -0.01(-0.12%)
Mar 04, 2014 7.830 8.050 7.830 8.010 17,739 +0.14(+1.78%)
Mar 03, 2014 7.960 8.040 7.830 7.870 5,158 -0.11(-1.38%)
Feb 28, 2014 7.970 8.020 7.960 7.980 3,902 +0.01(+0.13%)
Feb 27, 2014 7.950 8.000 7.940 7.970 1,397 +0.01(+0.13%)
Feb 26, 2014 7.850 7.982 7.850 7.960 13,182 +0.01(+0.13%)
Feb 25, 2014 8.060 8.060 7.940 7.950 7,241 -0.17(-2.09%)
Feb 24, 2014 8.120 8.150 8.070 8.120 12,968 +0.02(+0.20%)
Feb 21, 2014 8.162 8.162 8.061 8.104 846 +0.06(+0.80%)
Feb 20, 2014 7.820 8.110 7.820 8.040 9,540 +0.22(+2.81%)
Feb 19, 2014 7.970 8.010 7.810 7.820 3,940 -0.28(-3.46%)
Feb 18, 2014 8.130 8.130 7.898 8.100 6,886 +0.04(+0.50%)
Feb 14, 2014 8.060 8.060 8.060 0 +0.01(+0.12%)
Feb 13, 2014 7.980 8.050 7.980 8.050 6,585 +0.06(+0.75%)
Feb 12, 2014 7.990 7.995 7.980 7.990 4,845 +0.01(+0.13%)
Feb 11, 2014 7.850 8.190 7.840 7.980 27,825 +0.20(+2.57%)
Feb 10, 2014 7.800 7.850 7.760 7.780 3,915 -0.02(-0.26%)
Feb 07, 2014 7.790 7.800 7.790 7.800 5,312 +0.01(+0.13%)
Feb 06, 2014 7.750 7.829 7.680 7.790 3,319 -0.01(-0.13%)
Feb 05, 2014 7.830 7.830 7.580 7.800 27,632 -0.02(-0.26%)
Feb 04, 2014 7.780 7.820 7.730 7.820 4,819 -0.03(-0.38%)
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