5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-6.72%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
-15.80%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-34.74%
Herzfeld Credit Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.84 | $15.77 (-0.44%) | $16.30 | $15.77 | 9.58 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 |
| 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 |
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.
