5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-14.38%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
-36.27%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-35.26%
Herzfeld Credit Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.02 | $16.61 (-2.41%) | $17.02 | $16.01 | 8.62 K | $28.09 M |
| 06/18/2026 | $16.65 | $16.83 (1.08%) | $16.86 | $16.65 | 3.53 K | $28.46 M |
| 06/17/2026 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 544 | $28.03 M |
| 06/16/2026 | $16.43 | $16.20 (-1.4%) | $16.97 | $16.02 | 31.30 K | $27.39 M |
| 06/15/2026 | $16.97 | $16.66 (-1.83%) | $17.04 | $16.66 | 2.72 K | $28.17 M |
| 06/12/2026 | $16.71 | $16.62 (-0.54%) | $17.30 | $16.62 | 20.10 K | $28.10 M |
| 06/11/2026 | $16.75 | $16.75 (0%) | $16.96 | $16.75 | 3.13 K | $28.32 M |
| 06/10/2026 | $16.70 | $16.93 (1.38%) | $17.13 | $16.70 | 2.00 K | $28.63 M |
| 06/09/2026 | $17.28 | $16.82 (-2.66%) | $17.45 | $16.40 | 67.34 K | $28.44 M |
| 06/08/2026 | $17.05 | $17.28 (1.35%) | $17.60 | $17.01 | 17.61 K | $29.22 M |
| 06/05/2026 | $17.34 | $17.87 (3.06%) | $17.88 | $17.03 | 42.91 K | $30.22 M |
| 06/04/2026 | $17.69 | $17.89 (1.13%) | $18.70 | $17.01 | 2.70 K | $30.25 M |
| 06/03/2026 | $18.54 | $17.69 (-4.58%) | $18.73 | $17.68 | 24.42 K | $29.91 M |
| 06/02/2026 | $17.68 | $18.00 (1.81%) | $18.61 | $17.50 | 10.90 K | $30.44 M |
| 06/01/2026 | $17.81 | $18.20 (2.19%) | $18.20 | $17.49 | 3.80 K | $30.77 M |
| 05/29/2026 | $18.45 | $17.98 (-2.55%) | $18.45 | $17.88 | 4.74 K | $30.40 M |
| 05/28/2026 | $18.73 | $18.75 (0.11%) | $18.75 | $18.50 | 4.11 K | $31.70 M |
| 05/27/2026 | $18.28 | $18.43 (0.82%) | $18.75 | $18.12 | 5.38 K | $31.18 M |
| 05/26/2026 | $18.50 | $18.75 (1.35%) | $18.75 | $17.50 | 3.50 K | $31.70 M |
| 05/22/2026 | $17.53 | $18.98 (8.27%) | $18.98 | $17.50 | 7.26 K | $32.09 M |
| 05/21/2026 | $17.76 | $17.62 (-0.79%) | $17.89 | $17.42 | 3.02 K | $29.79 M |
| 05/20/2026 | $17.99 | $17.90 (-0.5%) | $18.00 | $17.76 | 2.70 K | $30.27 M |
| 05/19/2026 | $18.24 | $18.24 (0%) | $18.24 | $18.24 | 341 | $30.84 M |
| 05/18/2026 | $18.12 | $18.24 (0.66%) | $18.60 | $17.76 | 5.64 K | $30.84 M |
| 05/15/2026 | $18.80 | $18.25 (-2.93%) | $18.80 | $18.04 | 3.20 K | $30.86 M |
| 05/14/2026 | $17.75 | $18.55 (4.51%) | $18.55 | $17.75 | 5.53 K | $31.37 M |
| 05/13/2026 | $17.56 | $18.31 (4.27%) | $18.55 | $17.50 | 5.91 K | $30.96 M |
| 05/12/2026 | $17.79 | $17.54 (-1.41%) | $17.79 | $17.50 | 7.24 K | $29.66 M |
| 05/11/2026 | $17.77 | $18.14 (2.08%) | $18.85 | $17.50 | 3.81 K | $30.67 M |
| 05/08/2026 | $17.25 | $17.75 (2.9%) | $18.18 | $17.25 | 2.83 K | $30.01 M |
| 05/07/2026 | $17.63 | $18.45 (4.65%) | $18.45 | $17.00 | 7.40 K | $31.20 M |
| 05/06/2026 | $18.20 | $18.00 (-1.1%) | $18.25 | $18.00 | 7.04 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 |
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.
