U.S. markets close in 30 minutes

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.46+0.08 (+1.25%)
As of 3:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20216.396.466.396.466.4640,002
Jun 11, 20216.356.386.346.386.3830,300
Jun 10, 20216.416.416.356.366.3622,100
Jun 09, 20216.396.436.386.406.4065,800
Jun 08, 20216.366.406.366.406.405,500
Jun 07, 20216.406.406.316.356.3582,200
Jun 04, 20216.336.456.256.386.38106,500
Jun 03, 20216.396.396.296.366.3615,200
Jun 02, 20216.386.406.386.406.4026,400
Jun 01, 20216.396.406.386.396.3943,500
May 28, 20216.396.416.356.396.3910,100
May 27, 20216.406.406.376.396.395,500
May 26, 20216.366.416.366.376.3727,600
May 25, 20216.386.396.356.366.3612,500
May 24, 20216.366.416.366.416.4112,100
May 21, 20216.306.376.296.366.3638,200
May 20, 20216.206.306.136.286.2811,800
May 19, 20216.196.196.126.146.149,800
May 18, 20216.236.256.226.236.2312,800
May 17, 20216.236.236.206.226.225,500
May 14, 20216.156.256.156.226.224,300
May 13, 20216.056.166.056.116.1114,400
May 12, 20216.186.186.056.106.1024,900
May 11, 20216.246.246.126.136.1329,000
May 10, 20216.326.356.276.276.2713,400
May 07, 20216.226.306.156.306.307,900
May 06, 20216.206.266.136.256.2511,300
May 05, 20216.266.326.196.206.2013,600
May 04, 20216.196.306.196.216.2110,800
May 03, 20216.346.346.216.266.2612,600
Apr 30, 20216.286.336.276.296.297,400
Apr 29, 20216.306.336.276.306.306,900
Apr 28, 20216.256.286.256.256.252,900
Apr 27, 20216.306.306.256.256.252,400
Apr 26, 20216.326.326.276.276.276,800
Apr 23, 20216.236.256.236.256.252,800
Apr 22, 20216.216.236.096.196.194,900
Apr 21, 20216.216.236.116.116.1110,800
Apr 20, 20216.266.366.216.246.2410,200
Apr 19, 20216.206.226.116.226.2221,500
Apr 16, 20216.056.256.056.166.1670,700
Apr 15, 20216.156.156.076.106.102,500
Apr 14, 20216.116.186.116.156.1520,000
Apr 13, 20216.126.126.066.066.068,100
Apr 12, 20216.136.136.096.096.096,600
Apr 09, 20216.106.136.106.126.1213,300
Apr 08, 20216.126.126.096.116.115,400
Apr 07, 20216.126.136.096.126.128,600
Apr 06, 20216.106.136.076.116.1110,400
Apr 05, 20216.096.106.026.056.0523,100
Apr 01, 20215.906.075.906.076.0726,300
Mar 31, 20215.895.905.855.885.8822,900
Mar 30, 20215.855.985.845.875.8717,300
Mar 29, 20215.855.875.825.855.853,900
Mar 26, 20215.895.905.815.815.8110,200
Mar 25, 20215.885.915.815.855.8533,300
Mar 24, 20215.955.995.915.925.9225,600
Mar 23, 20215.996.025.915.935.936,300
Mar 22, 20215.955.975.915.975.9723,200
Mar 19, 20215.976.035.955.955.9516,900
Mar 18, 20216.006.045.916.046.0422,000
Mar 17, 20216.016.115.916.006.0043,100
Mar 17, 20210.155 Dividend
Mar 16, 20216.206.206.086.196.0359,400
Mar 15, 20215.956.225.946.216.05106,700
Mar 12, 20216.006.005.895.945.7951,200
Mar 11, 20216.046.045.885.915.7666,600
Mar 10, 20215.926.155.845.845.699,600
Mar 09, 20215.996.105.745.805.6566,200
Mar 08, 20215.975.975.825.955.8023,300
Mar 05, 20215.925.955.655.905.7557,600
Mar 04, 20215.916.035.916.005.8513,000
Mar 03, 20216.026.115.865.925.7749,500
Mar 02, 20216.166.186.006.095.9424,000
Mar 01, 20215.906.275.906.166.0147,400
Feb 26, 20215.955.955.855.905.7511,700
Feb 25, 20215.955.955.855.905.7514,300
Feb 24, 20215.845.955.845.935.7813,800
Feb 23, 20215.895.905.815.855.7017,000
Feb 22, 20215.845.935.755.905.7536,200
Feb 19, 20215.875.875.715.855.7040,700
Feb 18, 20215.895.895.795.855.7028,600
Feb 17, 20215.905.975.855.885.7334,300
Feb 16, 20215.806.105.775.865.7147,100
Feb 12, 20215.665.955.665.825.6743,400
Feb 11, 20215.745.755.625.755.6116,900
Feb 10, 20215.885.885.605.665.5262,900
Feb 09, 20216.156.155.655.815.6655,900
Feb 08, 20215.815.945.625.835.6843,100
Feb 05, 20215.657.025.375.675.53706,400
Feb 04, 20215.525.655.455.625.4826,000
Feb 03, 20215.455.535.375.535.3924,200
Feb 02, 20215.335.485.195.445.3044,100
Feb 01, 20215.255.515.255.375.2457,900
Jan 29, 20215.265.525.065.195.0624,100
Jan 28, 20215.475.585.425.435.2917,300
Jan 27, 20215.645.645.385.425.28200,600
Jan 26, 20215.615.645.605.605.4660,400
Jan 25, 20215.655.655.605.605.4616,800
Jan 22, 20215.655.655.605.635.4963,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...