5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
-15.80%
6 MONTH PERFORMANCE
-32.29%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-34.48%
Herzfeld Credit Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.20 | $17.78 (-2.34%) | $18.25 | $17.36 | 5.87 K | $30.44 M |
| 05/05/2026 | $17.45 | $17.45 (0%) | $17.45 | $17.45 | 1.82 K | $29.51 M |
| 05/04/2026 | $18.25 | $17.90 (-1.92%) | $18.25 | $17.00 | 6.67 K | $30.27 M |
| 05/01/2026 | $17.96 | $17.02 (-5.23%) | $17.96 | $17.00 | 1.35 K | $28.78 M |
| 04/30/2026 | $16.84 | $17.23 (2.32%) | $17.59 | $16.84 | 2.60 K | $29.13 M |
| 04/29/2026 | $17.52 | $16.83 (-3.94%) | $17.52 | $16.83 | 1.10 K | $28.46 M |
| 04/28/2026 | $16.77 | $17.50 (4.35%) | $17.80 | $16.77 | 7.05 K | $29.59 M |
| 04/27/2026 | $16.96 | $17.00 (0.24%) | $17.42 | $16.83 | 10.21 K | $28.74 M |
| 04/24/2026 | $17.01 | $16.66 (-2.06%) | $17.22 | $16.60 | 7.80 K | $28.17 M |
| 04/23/2026 | $17.24 | $17.34 (0.58%) | $17.41 | $16.72 | 2.23 K | $29.32 M |
| 04/22/2026 | $17.20 | $17.33 (0.76%) | $17.56 | $16.01 | 2.00 K | $29.30 M |
| 04/21/2026 | $17.43 | $17.63 (1.15%) | $17.63 | $17.20 | 3.72 K | $29.81 M |
| 04/20/2026 | $17.12 | $17.65 (3.1%) | $17.65 | $17.12 | 13.80 K | $29.84 M |
| 04/17/2026 | $16.95 | $17.10 (0.88%) | $17.40 | $16.66 | 9.90 K | $28.91 M |
| 04/16/2026 | $16.18 | $16.69 (3.15%) | $16.70 | $15.96 | 19.20 K | $28.22 M |
| 04/15/2026 | $16.04 | $15.96 (-0.5%) | $16.20 | $15.70 | 11.70 K | $26.99 M |
| 04/14/2026 | $16.05 | $15.70 (-2.18%) | $16.05 | $15.70 | 1.70 K | $26.55 M |
| 04/13/2026 | $16.28 | $16.06 (-1.35%) | $16.28 | $15.75 | 2.95 K | $27.16 M |
| 04/10/2026 | $15.63 | $16.12 (3.13%) | $16.25 | $15.63 | 8.63 K | $27.26 M |
| 04/09/2026 | $15.98 | $15.99 (0.06%) | $16.18 | $15.61 | 4.14 K | $27.04 M |
| 04/08/2026 | $16.19 | $16.19 (0%) | $16.36 | $15.99 | 2.10 K | $27.38 M |
| 04/07/2026 | $16.05 | $16.39 (2.12%) | $16.39 | $16.05 | 2.90 K | $27.71 M |
| 04/06/2026 | $15.87 | $16.00 (0.82%) | $16.30 | $15.54 | 4.30 K | $27.05 M |
| 04/02/2026 | $15.85 | $15.70 (-0.95%) | $16.03 | $15.52 | 4.63 K | $26.55 M |
| 04/01/2026 | $15.70 | $15.78 (0.51%) | $16.08 | $15.67 | 5.74 K | $26.68 M |
| 03/31/2026 | $15.62 | $15.50 (-0.77%) | $15.75 | $15.50 | 2.85 K | $26.21 M |
| 03/30/2026 | $15.30 | $15.30 (0%) | $15.87 | $15.30 | 6.22 K | $25.87 M |
| 03/27/2026 | $15.31 | $15.50 (1.24%) | $15.59 | $15.27 | 8.65 K | $26.21 M |
| 03/26/2026 | $15.76 | $15.71 (-0.32%) | $15.93 | $15.56 | 6.30 K | $26.56 M |
| 03/25/2026 | $15.50 | $15.84 (2.19%) | $15.84 | $15.50 | 2.90 K | $26.78 M |
| 03/24/2026 | $15.55 | $15.60 (0.32%) | $15.64 | $15.55 | 1.40 K | $26.38 M |
| 03/23/2026 | $15.91 | $15.82 (-0.57%) | $15.91 | $15.55 | 2.74 K | $26.75 M |
| 03/20/2026 | $15.84 | $15.76 (-0.51%) | $15.85 | $15.59 | 6.80 K | $26.65 M |
| 03/19/2026 | $15.98 | $15.25 (-4.57%) | $16.02 | $15.25 | 2.50 K | $25.79 M |
| 03/18/2026 | $15.80 | $15.67 (-0.82%) | $15.97 | $15.35 | 4.84 K | $26.50 M |
| 03/17/2026 | $15.90 | $15.50 (-2.52%) | $16.02 | $15.50 | 4.02 K | $26.21 M |
| 03/16/2026 | $15.98 | $15.71 (-1.69%) | $15.98 | $15.07 | 4.63 K | $26.56 M |
| 03/13/2026 | $13.99 | $15.23 (8.86%) | $15.71 | $13.99 | 15.10 K | $25.75 M |
| 03/12/2026 | $16.97 | $16.02 (-5.6%) | $16.97 | $16.02 | 7.30 K | $27.09 M |
| 03/11/2026 | $16.89 | $17.20 (1.84%) | $17.20 | $16.27 | 10.20 K | $29.08 M |
| 03/10/2026 | $16.19 | $16.65 (2.84%) | $16.65 | $16.16 | 10.22 K | $28.15 M |
| 03/09/2026 | $16.10 | $16.24 (0.87%) | $16.40 | $15.59 | 20.31 K | $27.46 M |
| 03/06/2026 | $15.72 | $15.97 (1.59%) | $16.00 | $15.70 | 7.60 K | $27.00 M |
| 03/05/2026 | $15.84 | $15.68 (-1.01%) | $15.94 | $15.59 | 4.30 K | $26.51 M |
| 03/04/2026 | $15.93 | $15.72 (-1.32%) | $15.93 | $15.55 | 3.34 K | $26.58 M |
| 03/03/2026 | $15.90 | $15.98 (0.5%) | $15.98 | $15.44 | 8.50 K | $27.02 M |
| 03/02/2026 | $13.96 | $15.75 (12.82%) | $15.81 | $13.96 | 25.36 K | $26.63 M |
| 02/27/2026 | $15.01 | $14.74 (-1.8%) | $15.01 | $13.71 | 26.63 K | $24.92 M |
| 02/26/2026 | $15.31 | $15.16 (-0.98%) | $15.31 | $14.65 | 15.79 K | $25.63 M |
| 02/25/2026 | $15.10 | $15.50 (2.65%) | $15.50 | $15.03 | 6.90 K | $26.21 M |
| 02/24/2026 | $15.07 | $15.68 (4.05%) | $15.74 | $15.07 | 6.31 K | $26.51 M |
| 02/23/2026 | $15.43 | $16.50 (6.93%) | $16.50 | $14.40 | 78.22 K | $27.90 M |
| 02/20/2026 | $16.60 | $16.50 (-0.6%) | $16.98 | $16.50 | 33.60 K | $27.90 M |
| 02/19/2026 | $17.03 | $17.07 (0.23%) | $17.11 | $17.03 | 8.00 K | $28.86 M |
| 02/18/2026 | $17.40 | $17.25 (-0.86%) | $17.52 | $17.10 | 5.50 K | $29.17 M |
| 02/17/2026 | $17.50 | $17.55 (0.29%) | $17.63 | $17.16 | 9.10 K | $29.67 M |
| 02/13/2026 | $18.48 | $17.61 (-4.71%) | $18.48 | $17.30 | 13.10 K | $29.78 M |
| 02/12/2026 | $18.32 | $17.92 (-2.18%) | $18.53 | $17.92 | 8.64 K | $30.30 M |
| 02/11/2026 | $18.37 | $18.45 (0.44%) | $18.50 | $18.22 | 3.22 K | $31.20 M |
| 02/10/2026 | $18.44 | $18.68 (1.3%) | $19.30 | $18.10 | 8.30 K | $31.59 M |
| 02/09/2026 | $16.63 | $18.88 (13.53%) | $19.30 | $16.63 | 9.50 K | $31.92 M |
| 02/06/2026 | $18.50 | $19.30 (4.32%) | $19.30 | $18.00 | 9.20 K | $32.63 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.
