5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-33.13%
Herzfeld Credit Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.75 | $15.83 (0.48%) | $15.95 | $15.69 | 6.20 K | $121.07 M |
| 09/18/2026 | $15.70 | $15.64 (-0.38%) | $15.97 | $15.64 | 12.10 K | $119.47 M |
| 09/17/2026 | $15.78 | $16.00 (1.39%) | $16.24 | $15.78 | 8.20 K | $122.22 M |
| 09/16/2026 | $15.71 | $15.80 (0.57%) | $16.07 | $15.64 | 20.50 K | $120.69 M |
| 09/15/2026 | $16.03 | $16.25 (1.37%) | $16.27 | $15.80 | 40.41 K | $124.13 M |
| 09/14/2026 | $16.25 | $16.29 (0.25%) | $16.29 | $16.20 | 2.00 K | $124.43 M |
| 09/11/2026 | $16.31 | $16.13 (-1.1%) | $16.31 | $15.92 | 14.30 K | $123.21 M |
| 09/10/2026 | $16.04 | $16.21 (1.06%) | $16.31 | $15.77 | 1.20 K | $123.82 M |
| 09/09/2026 | $16.11 | $16.23 (0.74%) | $16.47 | $15.77 | 62.70 K | $123.97 M |
| 09/08/2026 | $16.00 | $15.83 (-1.06%) | $16.79 | $15.77 | 315.73 K | $120.92 M |
| 09/04/2026 | $16.08 | $16.20 (0.75%) | $16.85 | $15.93 | 21.82 K | $123.75 M |
| 09/03/2026 | $16.05 | $15.94 (-0.69%) | $16.08 | $15.94 | 2.00 K | $31.06 M |
| 09/02/2026 | $16.00 | $16.09 (0.56%) | $16.15 | $15.78 | 11.70 K | $31.35 M |
| 09/01/2026 | $15.98 | $16.20 (1.38%) | $16.21 | $15.87 | 5.80 K | $31.56 M |
| 08/31/2026 | $15.85 | $15.98 (0.82%) | $16.05 | $15.78 | 10.27 K | $31.13 M |
| 08/28/2026 | $15.99 | $16.11 (0.75%) | $16.43 | $15.77 | 9.44 K | $31.39 M |
| 08/27/2026 | $16.01 | $15.99 (-0.12%) | $16.21 | $15.83 | 9.55 K | $31.15 M |
| 08/26/2026 | $16.05 | $15.88 (-1.06%) | $16.05 | $15.88 | 2.04 K | $30.94 M |
| 08/25/2026 | $16.09 | $15.92 (-1.06%) | $16.09 | $15.92 | 3.24 K | $31.02 M |
| 08/24/2026 | $16.00 | $15.90 (-0.63%) | $16.15 | $15.85 | 9.74 K | $30.98 M |
| 08/21/2026 | $15.87 | $15.88 (0.06%) | $16.02 | $15.85 | 5.61 K | $30.94 M |
| 08/20/2026 | $16.01 | $15.78 (-1.44%) | $16.03 | $15.77 | 25.35 K | $30.75 M |
| 08/19/2026 | $16.43 | $16.00 (-2.62%) | $16.45 | $15.80 | 31.40 K | $31.17 M |
| 08/18/2026 | $15.75 | $15.92 (1.08%) | $16.49 | $15.75 | 27.84 K | $31.02 M |
| 08/17/2026 | $16.13 | $16.25 (0.74%) | $16.25 | $15.97 | 2.30 K | $31.66 M |
| 08/14/2026 | $16.59 | $16.28 (-1.87%) | $16.63 | $16.11 | 56.91 K | $31.72 M |
| 08/13/2026 | $16.23 | $16.60 (2.28%) | $16.63 | $16.16 | 115.11 K | $32.34 M |
| 08/12/2026 | $16.90 | $16.20 (-4.14%) | $16.90 | $16.18 | 2.65 K | $31.56 M |
| 08/11/2026 | $16.10 | $16.28 (1.12%) | $16.41 | $16.10 | 2.62 K | $31.72 M |
| 08/10/2026 | $16.04 | $16.12 (0.5%) | $16.45 | $15.68 | 148.53 K | $31.41 M |
| 08/07/2026 | $15.97 | $15.78 (-1.19%) | $16.05 | $15.76 | 12.75 K | $30.75 M |
| 08/06/2026 | $15.84 | $15.77 (-0.44%) | $16.30 | $15.77 | 9.60 K | $30.73 M |
| 08/05/2026 | $16.12 | $15.84 (-1.74%) | $16.12 | $15.84 | 1.82 K | $30.86 M |
| 08/04/2026 | $16.50 | $16.09 (-2.48%) | $16.50 | $15.60 | 5.22 K | $31.35 M |
| 08/03/2026 | $15.63 | $15.76 (0.83%) | $16.25 | $15.55 | 2.02 K | $30.71 M |
| 07/31/2026 | $15.74 | $16.14 (2.54%) | $16.48 | $15.73 | 3.02 K | $31.45 M |
| 07/30/2026 | $15.58 | $15.32 (-1.67%) | $15.87 | $15.32 | 3.50 K | $29.85 M |
| 07/29/2026 | $15.77 | $15.55 (-1.4%) | $15.88 | $15.26 | 7.86 K | $30.30 M |
| 07/28/2026 | $16.21 | $15.79 (-2.59%) | $16.25 | $15.79 | 4.43 K | $30.76 M |
| 07/27/2026 | $16.05 | $16.25 (1.25%) | $16.29 | $16.05 | 2.24 K | $31.66 M |
| 07/24/2026 | $16.08 | $16.47 (2.43%) | $16.47 | $16.03 | 1.50 K | $32.09 M |
| 07/23/2026 | $16.52 | $16.04 (-2.91%) | $16.52 | $16.04 | 2.31 K | $31.25 M |
| 07/22/2026 | $16.50 | $16.73 (1.39%) | $16.94 | $16.50 | 12.14 K | $32.60 M |
| 07/21/2026 | $16.50 | $16.70 (1.21%) | $16.70 | $16.50 | 1.80 K | $32.54 M |
| 07/20/2026 | $16.75 | $16.56 (-1.13%) | $16.75 | $16.50 | 2.01 K | $32.26 M |
| 07/17/2026 | $16.60 | $16.75 (0.9%) | $16.75 | $16.48 | 3.40 K | $32.64 M |
| 07/16/2026 | $17.26 | $16.93 (-1.91%) | $17.29 | $16.57 | 17.40 K | $32.99 M |
| 07/15/2026 | $17.06 | $16.88 (-1.06%) | $17.35 | $16.85 | 175.64 K | $32.89 M |
| 07/14/2026 | $17.16 | $17.05 (-0.64%) | $17.20 | $17.00 | 11.23 K | $33.22 M |
| 07/13/2026 | $17.34 | $17.01 (-1.9%) | $17.35 | $17.01 | 6.83 K | $33.14 M |
| 07/10/2026 | $17.01 | $17.03 (0.12%) | $17.63 | $16.72 | 21.15 K | $33.18 M |
| 07/09/2026 | $17.44 | $16.91 (-3.04%) | $17.49 | $16.55 | 30.20 K | $32.95 M |
| 07/08/2026 | $17.60 | $16.91 (-3.92%) | $17.80 | $16.26 | 74.90 K | $32.95 M |
| 07/07/2026 | $17.21 | $16.82 (-2.27%) | $17.92 | $16.82 | 132.30 K | $32.77 M |
| 07/06/2026 | $17.03 | $17.42 (2.29%) | $17.60 | $16.65 | 61.00 K | $33.94 M |
| 07/02/2026 | $16.78 | $16.81 (0.18%) | $17.47 | $16.53 | 41.95 K | $32.75 M |
| 07/01/2026 | $16.81 | $17.09 (1.67%) | $17.20 | $16.62 | 2.63 K | $33.30 M |
| 06/30/2026 | $16.36 | $17.20 (5.13%) | $17.20 | $16.36 | 2.14 K | $33.51 M |
| 06/29/2026 | $16.93 | $16.58 (-2.07%) | $16.93 | $16.57 | 8.04 K | $32.30 M |
| 06/26/2026 | $16.13 | $16.58 (2.79%) | $16.58 | $16.13 | 2.65 K | $32.30 M |
| 06/25/2026 | $16.21 | $16.12 (-0.56%) | $16.95 | $16.12 | 8.91 K | $27.26 M |
| 06/24/2026 | $16.26 | $16.48 (1.35%) | $17.00 | $15.95 | 196.04 K | $27.87 M |
| 06/23/2026 | $16.37 | $16.52 (0.92%) | $16.52 | $16.32 | 2.83 K | $27.93 M |
| 06/22/2026 | $17.02 | $16.61 (-2.41%) | $17.02 | $16.01 | 8.62 K | $28.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
