U.S. markets closed

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6900-0.0300 (-0.64%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20204.72004.75004.65004.69004.690010,300
Nov 24, 20204.63004.78004.63004.72004.720022,000
Nov 23, 20204.48004.58004.48004.56004.560012,000
Nov 20, 20204.50004.50004.45004.49004.49007,300
Nov 19, 20204.48004.65004.37004.54004.540031,400
Nov 18, 20204.50004.94004.28004.56004.560047,800
Nov 17, 20204.37004.48004.33004.46004.460023,500
Nov 16, 20204.28004.63004.22004.42004.420056,500
Nov 13, 20204.08004.20004.08004.20004.200025,900
Nov 12, 20204.07004.20004.02004.08004.080094,500
Nov 11, 20204.10004.10004.03004.07004.070067,700
Nov 10, 20204.14004.15004.04004.09004.090043,700
Nov 09, 20203.90004.11003.89004.05004.0500106,500
Nov 06, 20203.87003.89003.83003.83003.830015,000
Nov 05, 20203.85003.90003.85003.90003.900014,700
Nov 04, 20203.80003.88003.75003.85003.850027,300
Nov 03, 20203.75003.84003.75003.83003.830015,000
Nov 02, 20203.64003.74003.59003.74003.740013,900
Oct 30, 20203.64003.66003.45003.57003.570088,900
Oct 29, 20203.60003.65003.53003.65003.650021,600
Oct 28, 20203.61003.61003.55003.57003.570020,000
Oct 27, 20203.71003.78003.66003.69003.690021,200
Oct 26, 20203.80003.80003.70003.71003.710028,500
Oct 23, 20203.81003.82003.79003.80003.800026,900
Oct 22, 20203.78003.82003.75003.82003.820011,300
Oct 21, 20203.77003.77003.75003.75003.75005,100
Oct 20, 20203.74003.80003.74003.77003.77009,000
Oct 19, 20203.79003.80003.72003.72003.720013,000
Oct 16, 20203.85003.86003.80003.81003.810018,400
Oct 15, 20203.81003.85003.80003.84003.84009,500
Oct 14, 20203.82003.89003.81003.87003.870013,800
Oct 13, 20203.88003.88003.82003.82003.82001,800
Oct 12, 20203.81003.89003.81003.88003.880018,700
Oct 09, 20203.83003.84003.80003.82003.820015,600
Oct 08, 20203.72003.80003.72003.79003.790010,200
Oct 07, 20203.75003.80003.72003.80003.800011,600
Oct 06, 20203.77003.80003.67003.67003.670029,800
Oct 05, 20203.71003.77003.67003.73003.730025,800
Oct 02, 20203.62003.74003.62003.74003.74009,100
Oct 01, 20203.62003.65003.59003.65003.650040,400
Sep 30, 20203.56003.64003.54003.60003.600032,900
Sep 29, 20203.58003.59003.52003.55003.55009,000
Sep 28, 20203.50003.60003.46003.56003.560034,100
Sep 25, 20203.44003.57003.44003.53003.530074,400
Sep 24, 20203.42003.49003.41003.45003.450074,700
Sep 23, 20203.54003.54003.41003.41003.410032,000
Sep 22, 20203.53003.55003.51003.51003.510032,400
Sep 21, 20203.64003.64003.51003.53003.530046,700
Sep 18, 20203.71003.75003.68003.68003.680049,700
Sep 17, 20203.77003.78003.62003.70003.7000133,500
Sep 17, 20200.155 Dividend
Sep 16, 20203.90003.91003.89003.89003.7350105,100
Sep 15, 20203.97003.99003.90003.90003.744689,100
Sep 14, 20203.96003.96003.89003.91003.754221,600
Sep 11, 20203.90003.92003.83003.85003.696620,500
Sep 10, 20203.93003.93003.86003.90003.744673,200
Sep 09, 20203.93003.94003.90003.94003.783017,200
Sep 08, 20203.90003.93003.84003.85003.696630,200
Sep 04, 20203.87003.93003.85003.90003.744643,600
Sep 03, 20203.93003.95003.83003.86003.706231,500
Sep 02, 20203.88003.92003.84003.92003.763829,100
Sep 01, 20203.87003.93003.82003.91003.754236,600
Aug 31, 20203.88003.90003.83003.83003.677419,100
Aug 28, 20203.86003.91003.84003.88003.725418,500
Aug 27, 20203.74003.84003.74003.84003.687012,000
Aug 26, 20203.83003.88003.75003.75003.600632,700
Aug 25, 20203.89003.89003.76003.77003.619818,700
Aug 24, 20203.78003.90003.74003.86003.706216,000
Aug 21, 20203.79003.82003.73003.76003.610213,700
Aug 20, 20203.78003.79003.78003.78003.62948,000
Aug 19, 20203.77003.93003.76003.77003.619852,100
Aug 18, 20203.77003.77003.72003.74003.59108,700
Aug 17, 20203.78003.78003.72003.77003.61989,500
Aug 14, 20203.71003.79003.69003.78003.629415,600
Aug 13, 20203.72003.75003.69003.71003.562221,100
Aug 12, 20203.73003.76003.70003.70003.552613,700
Aug 11, 20203.71003.77003.67003.67003.523847,800
Aug 10, 20203.69003.78003.66003.66003.514265,200
Aug 07, 20203.61003.68003.58003.67003.523817,200
Aug 06, 20203.59003.62003.57003.57003.427812,400
Aug 05, 20203.58003.60003.51003.60003.456618,600
Aug 04, 20203.55003.55003.50003.50003.360535,800
Aug 03, 20203.53003.58003.48003.53003.389321,900
Jul 31, 20203.53003.53003.41003.48003.341365,000
Jul 30, 20203.53003.56003.47003.53003.389326,600
Jul 29, 20203.51003.63003.51003.59003.447031,600
Jul 28, 20203.56003.59003.52003.52003.379730,100
Jul 27, 20203.66003.66003.56003.57003.427835,300
Jul 24, 20203.58003.66003.58003.61003.46626,000
Jul 23, 20203.72003.72003.51003.62003.475833,700
Jul 22, 20203.70003.73003.67003.69003.54306,600
Jul 21, 20203.66003.74003.66003.71003.562230,200
Jul 20, 20203.65003.68003.64003.64003.495010,200
Jul 17, 20203.68003.72003.64003.72003.57185,600
Jul 16, 20203.72003.72003.67003.69003.54309,400
Jul 15, 20203.69003.75003.64003.74003.591035,400
Jul 14, 20203.61003.66003.58003.58003.43742,700
Jul 13, 20203.67003.67003.59003.67003.52384,800
Jul 10, 20203.42003.58003.42003.58003.437418,900
Jul 09, 20203.66003.66003.34003.44003.302926,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...