Herzfeld Caribbean Basin Fund (NQ: CUBA)
7.500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 7.480 7.500 7.410 7.500 21,137 +0.03(+0.40%)
Nov 25, 2014 7.490 7.490 7.450 7.470 9,502 +0.00(+0.00%)
Nov 24, 2014 7.380 7.480 7.380 7.470 26,674 +0.05(+0.67%)
Nov 21, 2014 7.440 7.540 7.420 7.420 11,782 +0.00(+0.00%)
Nov 20, 2014 7.410 7.500 7.400 7.420 9,902 -0.02(-0.27%)
Nov 19, 2014 7.458 7.458 7.440 7.440 1,801 -0.06(-0.80%)
Nov 18, 2014 7.490 7.510 7.470 7.500 15,597 +0.01(+0.13%)
Nov 17, 2014 7.480 7.500 7.420 7.490 7,447 +0.03(+0.40%)
Nov 14, 2014 7.460 7.540 7.460 7.460 4,035 -0.04(-0.53%)
Nov 13, 2014 7.550 7.550 7.500 7.500 6,783 -0.04(-0.53%)
Nov 12, 2014 7.510 7.550 7.460 7.540 4,898 +0.04(+0.53%)
Nov 11, 2014 7.490 7.500 7.446 7.500 11,464 +0.06(+0.81%)
Nov 10, 2014 7.420 7.540 7.420 7.440 16,860 -0.07(-0.93%)
Nov 07, 2014 7.500 7.530 7.450 7.510 3,250 +0.01(+0.17%)
Nov 06, 2014 7.500 7.520 7.492 7.497 2,135 +0.04(+0.50%)
Nov 05, 2014 7.460 7.470 7.450 7.460 9,781 -0.01(-0.13%)
Nov 04, 2014 7.420 7.490 7.380 7.470 22,723 +0.05(+0.67%)
Nov 03, 2014 7.480 7.500 7.420 7.420 35,940 -0.07(-0.87%)
Oct 31, 2014 7.500 7.500 7.400 7.485 17,739 +0.19(+2.53%)
Oct 30, 2014 7.220 7.340 7.200 7.300 35,187 +0.02(+0.27%)
Oct 29, 2014 7.310 7.410 7.280 7.280 5,807 -0.04(-0.55%)
Oct 28, 2014 7.240 7.320 7.210 7.320 13,079 +0.08(+1.10%)
Oct 27, 2014 7.180 7.260 7.260 7.240 10,634 -0.02(-0.28%)
Oct 24, 2014 7.160 7.260 7.138 7.260 21,333 +0.10(+1.40%)
Oct 23, 2014 7.060 7.240 7.060 7.160 47,186 +0.11(+1.56%)
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 6.750 6.750 6.650 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%)
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