5 DAY PERFORMANCE
+17.92%
1 MONTH PERFORMANCE
+7.54%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-29.04%
Herzfeld Credit Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.51 | $13.23 (-2.08%) | $13.52 | $13.08 | 9.60 K | |
| 11/04/2026 | $13.51 | $13.64 (0.96%) | $13.75 | $13.41 | 16.44 K | $104.19 M |
| 11/03/2026 | $13.46 | $13.58 (0.89%) | $13.68 | $13.41 | 3.20 K | $103.73 M |
| 11/02/2026 | $13.90 | $13.55 (-2.52%) | $13.90 | $13.50 | 6.20 K | $103.50 M |
| 10/30/2026 | $13.93 | $13.78 (-1.08%) | $14.14 | $13.40 | 60.10 K | $105.26 M |
| 10/29/2026 | $13.99 | $13.89 (-0.71%) | $14.00 | $13.68 | 43.81 K | $106.10 M |
| 10/28/2026 | $13.83 | $13.91 (0.58%) | $14.00 | $13.80 | 5.00 K | $106.25 M |
| 10/27/2026 | $14.31 | $13.83 (-3.35%) | $14.31 | $13.39 | 15.00 K | $105.64 M |
| 10/26/2026 | $14.58 | $14.42 (-1.1%) | $14.77 | $14.42 | 13.00 K | $110.15 M |
| 10/23/2026 | $14.55 | $14.73 (1.24%) | $15.02 | $14.44 | 97.04 K | $112.52 M |
| 10/22/2026 | $14.82 | $14.93 (0.74%) | $14.93 | $14.65 | 9.84 K | $114.04 M |
| 10/21/2026 | $14.80 | $14.77 (-0.2%) | $14.87 | $14.77 | 3.02 K | $112.82 M |
| 10/20/2026 | $14.86 | $14.85 (-0.07%) | $14.97 | $14.81 | 2.26 K | $113.43 M |
| 10/19/2026 | $15.41 | $15.14 (-1.75%) | $15.42 | $14.79 | 41.40 K | $115.65 M |
| 10/16/2026 | $15.19 | $15.06 (-0.86%) | $15.33 | $14.88 | 4.92 K | $115.04 M |
| 10/15/2026 | $14.96 | $15.18 (1.47%) | $15.18 | $14.87 | 5.82 K | $115.95 M |
| 10/14/2026 | $15.22 | $15.22 (0%) | $15.22 | $15.22 | 455 | $116.26 M |
| 10/13/2026 | $14.95 | $15.00 (0.33%) | $15.11 | $14.95 | 3.70 K | $114.58 M |
| 10/12/2026 | $15.11 | $15.10 (-0.07%) | $15.12 | $14.93 | 3.82 K | $115.34 M |
| 10/09/2026 | $14.78 | $14.96 (1.22%) | $15.19 | $14.78 | 18.80 K | $114.27 M |
| 10/08/2026 | $15.10 | $14.77 (-2.19%) | $15.29 | $14.76 | 4.50 K | $112.82 M |
| 10/07/2026 | $15.09 | $14.85 (-1.59%) | $15.31 | $14.85 | 33.00 K | $113.43 M |
| 10/06/2026 | $15.03 | $14.97 (-0.4%) | $15.21 | $14.97 | 29.60 K | $114.35 M |
| 10/05/2026 | $15.23 | $15.11 (-0.79%) | $15.32 | $15.11 | 2.30 K | $115.42 M |
| 10/02/2026 | $15.52 | $15.28 (-1.55%) | $15.52 | $15.14 | 4.00 K | $116.72 M |
| 10/01/2026 | $15.25 | $15.46 (1.38%) | $15.94 | $15.25 | 15.52 K | $118.09 M |
| 09/30/2026 | $15.26 | $15.03 (-1.51%) | $15.95 | $15.03 | 2.30 K | $114.81 M |
| 09/29/2026 | $15.41 | $15.35 (-0.39%) | $15.61 | $15.35 | 6.90 K | $117.25 M |
| 09/28/2026 | $15.32 | $15.40 (0.52%) | $15.47 | $14.97 | 18.90 K | $117.63 M |
| 09/25/2026 | $15.66 | $15.54 (-0.77%) | $15.96 | $15.52 | 73.25 K | $118.70 M |
| 09/24/2026 | $15.70 | $15.57 (-0.83%) | $15.88 | $15.57 | 3.62 K | $118.93 M |
| 09/23/2026 | $15.77 | $15.70 (-0.44%) | $16.00 | $15.65 | 15.63 K | $119.93 M |
| 09/22/2026 | $15.82 | $15.78 (-0.25%) | $15.98 | $15.75 | 22.32 K | $120.54 M |
| 09/21/2026 | $15.64 | $15.75 (0.7%) | $15.85 | $15.64 | 12.80 K | $120.31 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 |
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.
