XNAS
Datos históricos de Herzfeld Credit Income Fund, Inc.
Herzfeld Credit Income Fund, Inc. · HERZ
$14.96
▲ +0.02 (+0.10%)
Última operación · 10/10/2026, 17:41:29 UTC
- Variación en el periodo
- −38.18%
- Máximo
- US$28.30
- 30 de diciembre de 2025
- Mínimo
- US$13.71
- 27 de febrero de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.78 | 15.19 | 14.78 | 14.96 | +1.29% | 18,752.44 |
| 8 oct 2026 | 15.10 | 15.29 | 14.76 | 14.77 | −0.54% | 4,472.15 |
| 7 oct 2026 | 15.09 | 15.31 | 14.85 | 14.85 | −0.80% | 32,971.69 |
| 6 oct 2026 | 15.03 | 15.21 | 14.97 | 14.97 | −0.93% | 29,600.721 |
| 5 oct 2026 | 15.23 | 15.32 | 15.11 | 15.11 | −1.08% | 2,282.49 |
| 2 oct 2026 | 15.52 | 15.52 | 15.14 | 15.28 | −1.20% | 3,994.529 |
| 1 oct 2026 | 15.25 | 15.94 | 15.25 | 15.46 | +2.86% | 14,052.446 |
| 30 sep 2026 | 15.26 | 15.95 | 15.03 | 15.03 | −2.08% | 2,267.902 |
| 29 sep 2026 | 15.41 | 15.61 | 15.35 | 15.35 | −0.32% | 6,857.481 |
| 28 sep 2026 | 15.32 | 15.47 | 14.97 | 15.40 | −0.90% | 18,869.854 |
| 25 sep 2026 | 15.66 | 15.96 | 15.52 | 15.54 | −0.17% | 73,248.702 |
| 24 sep 2026 | 15.70 | 15.88 | 15.57 | 15.57 | −0.85% | 3,617.927 |
| 23 sep 2026 | 15.77 | 16.00 | 15.65 | 15.70 | −0.48% | 15,628.19 |
| 22 sep 2026 | 15.82 | 15.98 | 15.75 | 15.78 | +0.16% | 22,318.393 |
| 21 sep 2026 | 15.64 | 15.85 | 15.64 | 15.75 | +0.70% | 12,792.774 |
| 18 sep 2026 | 15.70 | 15.97 | 15.64 | 15.64 | −2.25% | 12,083.615 |
| 17 sep 2026 | 15.78 | 16.24 | 15.78 | 16.00 | +1.27% | 8,186.752 |
| 16 sep 2026 | 15.71 | 16.07 | 15.64 | 15.80 | −2.77% | 20,479.477 |
| 15 sep 2026 | 16.03 | 16.27 | 15.80 | 16.25 | −0.25% | 40,413.639 |
| 14 sep 2026 | 16.25 | 16.29 | 16.20 | 16.29 | +1.02% | 1,960.878 |
| 11 sep 2026 | 16.31 | 16.31 | 15.92 | 16.13 | −0.52% | 14,261.548 |
| 10 sep 2026 | 16.04 | 16.31 | 15.77 | 16.21 | −0.12% | 1,167.916 |
| 9 sep 2026 | 16.11 | 16.47 | 15.77 | 16.23 | +2.53% | 62,693.989 |
| 8 sep 2026 | 16.00 | 16.79 | 15.77 | 15.83 | −2.25% | 315,726.039 |
| 4 sep 2026 | 16.08 | 16.85 | 15.93 | 16.20 | +1.63% | 21,821.758 |
| 3 sep 2026 | 16.05 | 16.08 | 15.94 | 15.94 | −0.96% | 1,989.789 |
| 2 sep 2026 | 16.00 | 16.15 | 15.78 | 16.09 | −0.68% | 11,669.189 |
| 1 sep 2026 | 15.98 | 16.21 | 15.87 | 16.20 | +1.41% | 5,780.407 |
| 31 ago 2026 | 15.85 | 16.05 | 15.78 | 15.98 | −0.84% | 10,182.788 |
| 28 ago 2026 | 15.99 | 16.43 | 15.77 | 16.11 | +0.75% | 9,443.189 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.