Canada markets closed

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.4150-0.0050 (-0.21%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.42052.42332.39002.41502.415035,099
May 01, 20242.43002.44002.39002.42002.420041,000
Apr 30, 20242.45002.45002.43002.43002.430011,800
Apr 29, 20242.43002.46002.43002.46002.460031,000
Apr 26, 20242.43002.44002.42002.43002.430043,300
Apr 25, 20242.40002.42002.38002.41002.410050,800
Apr 24, 20242.41002.42002.40002.40002.400022,600
Apr 23, 20242.42002.43002.40002.40002.4000112,200
Apr 22, 20242.38002.40002.36002.40002.400040,600
Apr 19, 20242.39002.40002.37002.37002.370060,300
Apr 18, 20242.40002.40002.37002.38002.380039,900
Apr 17, 20242.35002.43002.35002.37002.370051,800
Apr 16, 20242.39002.40002.34002.36002.360046,100
Apr 15, 20242.50002.50002.39002.40002.400070,300
Apr 12, 20242.48002.48002.44002.44002.440094,000
Apr 11, 20242.51002.52002.48002.51002.510060,400
Apr 10, 20242.55002.55002.49002.50002.500080,800
Apr 09, 20242.57002.57002.55002.56002.560066,400
Apr 08, 20242.59002.59002.55002.57002.570035,800
Apr 05, 20242.55002.59002.55002.57002.570021,500
Apr 04, 20242.58002.60002.58002.59002.590033,600
Apr 03, 20242.55002.58002.55002.58002.580025,900
Apr 02, 20242.57002.57002.54002.57002.570033,300
Apr 01, 20242.58002.60002.56002.57002.570062,100
Mar 28, 20242.55002.60002.55002.59002.590070,500
Mar 27, 20242.63002.63002.57002.58002.5800170,100
Mar 26, 20242.59002.68002.56002.61002.6100538,300
Mar 26, 20240.135 Dividend
Mar 25, 20242.89002.93002.69002.72002.5850220,400
Mar 22, 20242.85002.90002.79002.79002.6515235,900
Mar 21, 20242.91002.95002.85002.87002.727643,300
Mar 20, 20242.80002.89002.80002.89002.746690,100
Mar 19, 20242.78002.80002.73002.80002.661072,700
Mar 18, 20242.80002.83002.79002.80002.6610117,100
Mar 15, 20242.83002.83002.79002.82002.680033,800
Mar 14, 20242.83002.85002.80002.84002.6990414,100
Mar 13, 20242.79002.84002.78002.83002.689555,100
Mar 12, 20242.78002.82002.74002.80002.661053,000
Mar 11, 20242.79002.89002.72002.80002.6610435,000
Mar 08, 20242.73002.74002.72002.73002.5945154,300
Mar 07, 20242.71002.73002.71002.71002.575556,800
Mar 06, 20242.68002.72002.68002.70002.566088,700
Mar 05, 20242.65002.70002.65002.68002.5470153,800
Mar 04, 20242.66002.68002.65002.65002.5185181,700
Mar 01, 20242.63002.66002.63002.66002.5280130,600
Feb 29, 20242.61002.64002.61002.61002.4805157,900
Feb 28, 20242.55002.64002.55002.62002.490061,600
Feb 27, 20242.59002.63002.59002.63002.4995191,300
Feb 26, 20242.62002.62002.57002.60002.4710122,300
Feb 23, 20242.62002.63002.60002.62002.490073,900
Feb 22, 20242.60002.63002.60002.63002.499551,500
Feb 21, 20242.58002.61002.55002.61002.480530,400
Feb 20, 20242.59002.59002.56002.56002.432928,200
Feb 16, 20242.61002.61002.57002.58002.451937,800
Feb 15, 20242.58002.61002.57002.61002.480559,200
Feb 14, 20242.60002.64002.55002.58002.451984,400
Feb 13, 20242.62002.66002.55002.61002.4805119,600
Feb 12, 20242.65002.70002.65002.66002.528073,900
Feb 09, 20242.65002.66002.61002.64002.509048,000
Feb 08, 20242.64002.64002.59002.63002.499531,400
Feb 07, 20242.66002.66002.60002.62002.490069,200
Feb 06, 20242.65002.68002.62002.66002.528029,000
Feb 05, 20242.66002.68002.64002.67002.537534,200
Feb 02, 20242.63002.69002.63002.69002.556538,200
Feb 01, 20242.68002.70002.66002.66002.528037,500
Jan 31, 20242.68002.70002.65002.70002.566045,000
Jan 30, 20242.68002.71002.68002.71002.575524,300
Jan 29, 20242.66002.72002.64002.71002.575596,300
Jan 26, 20242.61002.67002.60002.67002.537568,300
Jan 25, 20242.61002.63002.59002.63002.499540,200
Jan 24, 20242.59002.62002.58002.62002.490017,700
Jan 23, 20242.60002.61002.58002.60002.471033,100
Jan 22, 20242.59002.62002.58002.59002.461542,000
Jan 19, 20242.60002.62002.59002.60002.471011,500
Jan 18, 20242.62002.63002.57002.57002.442433,500
Jan 17, 20242.64002.65002.61002.61002.480521,900
Jan 16, 20242.65002.65002.61002.65002.518594,200
Jan 12, 20242.64002.66002.63002.64002.509068,500
Jan 11, 20242.62002.64002.60002.64002.509069,500
Jan 10, 20242.63002.65002.61002.63002.499551,300
Jan 09, 20242.66002.66002.62002.63002.499573,800
Jan 08, 20242.65002.68002.63002.66002.528059,900
Jan 05, 20242.69002.69002.63002.65002.518549,000
Jan 04, 20242.68002.69002.66002.69002.556529,900
Jan 03, 20242.65002.68002.64002.67002.537551,700
Jan 02, 20242.76002.78002.66002.68002.547062,600
Dec 29, 20232.75002.86002.74002.78002.642049,200
Dec 28, 20232.72002.88002.67002.82002.6800107,400
Dec 28, 20230.135 Dividend
Dec 27, 20232.75002.90002.65002.90002.6278611,700
Dec 26, 20232.98002.98002.72002.75002.491899,800
Dec 22, 20232.79002.82002.77002.81002.546262,400
Dec 21, 20232.80002.84002.78002.80002.537297,400
Dec 20, 20232.88002.88002.71002.74002.482883,100
Dec 19, 20232.85002.90002.82002.86002.5915166,100
Dec 18, 20232.69002.83002.67002.83002.5643446,400
Dec 15, 20232.56002.70002.54002.64002.3922314,500
Dec 14, 20232.50002.58002.50002.56002.319759,300
Dec 13, 20232.51002.58002.42002.44002.2109335,200
Dec 12, 20232.60002.67002.50002.50002.2653223,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...