Herzfeld Caribbean Basin Fund (CUBA) Historical Stock Data

2.46 ↑0.00 (0.00%)

As of May 14, 2024, 3:45pm EST.

Historical Data

In the past 30 trading days, CUBA is down -0.30% a day on average. There have been 15 days where Herzfeld Caribbean Basin Fund closed green and 15 days where CUBA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-13	2.50	2.46	↓$0.04 (-1.60%)	2.45	2.50	63.10K
2024-05-10	2.50	2.49	↓$0.01 (-0.36%)	2.48	2.52	20.30K
2024-05-09	2.49	2.50	↑$0.01 (0.40%)	2.48	2.51	16.32K
2024-05-08	2.47	2.48	↑$0.00 (0.20%)	2.46	2.50	44.31K
2024-05-07	2.48	2.48	↑$0.00 (0.00%)	2.47	2.49	15.61K
2024-05-06	2.46	2.48	↑$0.02 (0.81%)	2.45	2.49	34.15K
2024-05-03	2.43	2.46	↑$0.03 (1.23%)	2.43	2.46	25.12K
2024-05-02	2.42	2.42	↓$0.01 (-0.23%)	2.39	2.42	35.10K
2024-05-01	2.43	2.42	↓$0.01 (-0.56%)	2.39	2.44	40.94K
2024-04-30	2.45	2.43	↓$0.02 (-0.69%)	2.43	2.45	11.77K
2024-04-29	2.43	2.46	↑$0.03 (1.23%)	2.43	2.46	31.09K
2024-04-26	2.43	2.43	↑$0.00 (0.00%)	2.42	2.44	43.41K
2024-04-25	2.40	2.41	↑$0.01 (0.42%)	2.38	2.42	50.17K
2024-04-24	2.41	2.40	↓$0.01 (-0.46%)	2.40	2.42	22.62K
2024-04-23	2.42	2.41	↓$0.02 (-0.62%)	2.40	2.43	112.23K
2024-04-22	2.38	2.40	↑$0.02 (0.84%)	2.36	2.40	40.57K
2024-04-19	2.40	2.37	↓$0.03 (-1.25%)	2.37	2.40	60.28K
2024-04-18	2.40	2.38	↓$0.02 (-0.83%)	2.37	2.40	39.95K
2024-04-17	2.37	2.37	↑$0.00 (0.04%)	2.35	2.43	51.60K
2024-04-16	2.39	2.36	↓$0.03 (-1.26%)	2.34	2.39	46.15K
2024-04-15	2.50	2.40	↓$0.10 (-4.04%)	2.39	2.50	70.20K
2024-04-12	2.48	2.44	↓$0.04 (-1.63%)	2.44	2.48	94.85K
2024-04-11	2.51	2.51	↑$0.00 (0.00%)	2.48	2.52	59.84K
2024-04-10	2.55	2.50	↓$0.05 (-1.96%)	2.50	2.55	81.21K
2024-04-09	2.57	2.56	↓$0.01 (-0.25%)	2.55	2.57	66.39K
2024-04-08	2.59	2.57	↓$0.02 (-0.75%)	2.55	2.59	35.77K
2024-04-05	2.55	2.57	↑$0.02 (0.78%)	2.55	2.59	21.37K
2024-04-04	2.58	2.59	↑$0.01 (0.38%)	2.58	2.60	33.64K
2024-04-03	2.55	2.58	↑$0.03 (1.07%)	2.55	2.58	25.60K
2024-04-02	2.57	2.57	↑$0.00 (0.00%)	2.54	2.57	33.33K