Australia markets closed

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
2.4300+0.0200 (+0.83%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.43002.44002.42002.43002.430043,300
25 Apr 20242.40002.42002.38002.41002.410050,800
24 Apr 20242.41002.42002.40002.40002.400022,600
23 Apr 20242.42002.43002.40002.40002.4000112,200
22 Apr 20242.38002.40002.36002.40002.400040,600
19 Apr 20242.39002.40002.37002.37002.370060,300
18 Apr 20242.40002.40002.37002.38002.380039,900
17 Apr 20242.35002.43002.35002.37002.370051,800
16 Apr 20242.39002.40002.34002.36002.360046,100
15 Apr 20242.50002.50002.39002.40002.400070,300
12 Apr 20242.48002.48002.44002.44002.440094,000
11 Apr 20242.51002.52002.48002.51002.510060,400
10 Apr 20242.55002.55002.49002.50002.500080,800
09 Apr 20242.57002.57002.55002.56002.560066,400
08 Apr 20242.59002.59002.55002.57002.570035,800
05 Apr 20242.55002.59002.55002.57002.570021,500
04 Apr 20242.58002.60002.58002.59002.590033,600
03 Apr 20242.55002.58002.55002.58002.580025,900
02 Apr 20242.57002.57002.54002.57002.570033,300
01 Apr 20242.58002.60002.56002.57002.570062,100
28 Mar 20242.55002.60002.55002.59002.590070,500
27 Mar 20242.63002.63002.57002.58002.5800170,100
26 Mar 20242.59002.68002.56002.61002.6100538,300
26 Mar 20240.135 Dividend
25 Mar 20242.89002.93002.69002.72002.5850220,400
22 Mar 20242.85002.90002.79002.79002.6515235,900
21 Mar 20242.91002.95002.85002.87002.727643,300
20 Mar 20242.80002.89002.80002.89002.746690,100
19 Mar 20242.78002.80002.73002.80002.661072,700
18 Mar 20242.80002.83002.79002.80002.6610117,100
15 Mar 20242.83002.83002.79002.82002.680033,800
14 Mar 20242.83002.85002.80002.84002.6990414,100
13 Mar 20242.79002.84002.78002.83002.689555,100
12 Mar 20242.78002.82002.74002.80002.661053,000
11 Mar 20242.79002.89002.72002.80002.6610435,000
08 Mar 20242.73002.74002.72002.73002.5945154,300
07 Mar 20242.71002.73002.71002.71002.575556,800
06 Mar 20242.68002.72002.68002.70002.566088,700
05 Mar 20242.65002.70002.65002.68002.5470153,800
04 Mar 20242.66002.68002.65002.65002.5185181,700
01 Mar 20242.63002.66002.63002.66002.5280130,600
29 Feb 20242.61002.64002.61002.61002.4805157,900
28 Feb 20242.55002.64002.55002.62002.490061,600
27 Feb 20242.59002.63002.59002.63002.4995191,300
26 Feb 20242.62002.62002.57002.60002.4710122,300
23 Feb 20242.62002.63002.60002.62002.490073,900
22 Feb 20242.60002.63002.60002.63002.499551,500
21 Feb 20242.58002.61002.55002.61002.480530,400
20 Feb 20242.59002.59002.56002.56002.432928,200
16 Feb 20242.61002.61002.57002.58002.451937,800
15 Feb 20242.58002.61002.57002.61002.480559,200
14 Feb 20242.60002.64002.55002.58002.451984,400
13 Feb 20242.62002.66002.55002.61002.4805119,600
12 Feb 20242.65002.70002.65002.66002.528073,900
09 Feb 20242.65002.66002.61002.64002.509048,000
08 Feb 20242.64002.64002.59002.63002.499531,400
07 Feb 20242.66002.66002.60002.62002.490069,200
06 Feb 20242.65002.68002.62002.66002.528029,000
05 Feb 20242.66002.68002.64002.67002.537534,200
02 Feb 20242.63002.69002.63002.69002.556538,200
01 Feb 20242.68002.70002.66002.66002.528037,500
31 Jan 20242.68002.70002.65002.70002.566045,000
30 Jan 20242.68002.71002.68002.71002.575524,300
29 Jan 20242.66002.72002.64002.71002.575596,300
26 Jan 20242.61002.67002.60002.67002.537568,300
25 Jan 20242.61002.63002.59002.63002.499540,200
24 Jan 20242.59002.62002.58002.62002.490017,700
23 Jan 20242.60002.61002.58002.60002.471033,100
22 Jan 20242.59002.62002.58002.59002.461542,000
19 Jan 20242.60002.62002.59002.60002.471011,500
18 Jan 20242.62002.63002.57002.57002.442433,500
17 Jan 20242.64002.65002.61002.61002.480521,900
16 Jan 20242.65002.65002.61002.65002.518594,200
12 Jan 20242.64002.66002.63002.64002.509068,500
11 Jan 20242.62002.64002.60002.64002.509069,500
10 Jan 20242.63002.65002.61002.63002.499551,300
09 Jan 20242.66002.66002.62002.63002.499573,800
08 Jan 20242.65002.68002.63002.66002.528059,900
05 Jan 20242.69002.69002.63002.65002.518549,000
04 Jan 20242.68002.69002.66002.69002.556529,900
03 Jan 20242.65002.68002.64002.67002.537551,700
02 Jan 20242.76002.78002.66002.68002.547062,600
29 Dec 20232.75002.86002.74002.78002.642049,200
28 Dec 20232.72002.88002.67002.82002.6800107,400
28 Dec 20230.135 Dividend
27 Dec 20232.75002.90002.65002.90002.6278611,700
26 Dec 20232.98002.98002.72002.75002.491899,800
22 Dec 20232.79002.82002.77002.81002.546262,400
21 Dec 20232.80002.84002.78002.80002.537297,400
20 Dec 20232.88002.88002.71002.74002.482883,100
19 Dec 20232.85002.90002.82002.86002.5915166,100
18 Dec 20232.69002.83002.67002.83002.5643446,400
15 Dec 20232.56002.70002.54002.64002.3922314,500
14 Dec 20232.50002.58002.50002.56002.319759,300
13 Dec 20232.51002.58002.42002.44002.2109335,200
12 Dec 20232.60002.67002.50002.50002.2653223,100
11 Dec 20232.55002.67002.55002.59002.3469344,300
08 Dec 20232.55002.57002.47002.51002.2744178,300
07 Dec 20232.68002.70002.55002.55002.310691,600
06 Dec 20232.70002.75002.67002.67002.419458,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...