Herzfeld Caribbean Basin Fund (CUBA) Historical Stock Data

2.43 ↑0.02 (0.83%)

As of April 26, 2024, 3:29pm EST.

Historical Data

In the past 30 trading days, CUBA is down -0.52% a day on average. There have been 13 days where Herzfeld Caribbean Basin Fund closed green and 17 days where CUBA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-01	2.58	2.57	↓$0.01 (-0.39%)	2.56	2.60	62.10K
2024-03-28	2.55	2.59	↑$0.04 (1.57%)	2.55	2.60	70.16K
2024-03-27	2.63	2.58	↓$0.05 (-1.90%)	2.57	2.63	162.14K
2024-03-26	2.59	2.61	↑$0.02 (0.77%)	2.56	2.68	538.31K
2024-03-25	2.89	2.72	↓$0.17 (-5.88%)	2.69	2.93	220.20K
2024-03-22	2.85	2.79	↓$0.06 (-2.11%)	2.79	2.90	235.85K
2024-03-21	2.91	2.87	↓$0.04 (-1.37%)	2.85	2.95	41.84K
2024-03-20	2.81	2.89	↑$0.08 (2.73%)	2.81	2.89	88.05K
2024-03-19	2.78	2.80	↑$0.02 (0.72%)	2.73	2.80	72.68K
2024-03-18	2.80	2.80	↓$0.00 (0.00%)	2.79	2.83	117.16K
2024-03-15	2.83	2.82	↓$0.01 (-0.35%)	2.79	2.83	27.12K