MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HERZ — Herzfeld Credit Income Fund, Inc. Common Stock
NasdaqHerzfeld Credit Income Fund, Inc. Common Stock
$15.28
-0.18(-1.20%)
- O
- 15.52
- H
- 15.52
- L
- 15.14
- V
- 3.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.28
Period Return-37.4%
Period High$31.00
Period Low$13.71
Avg Daily Volume11.9K
Total Trading Days365
HERZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.52 | $15.52 | $15.14 | $15.28 | $-0.18 | -1.20% | 3,992 | $15.29 | $15.14 $15.52 |
| Oct 1, 2026 | $15.25 | $15.94 | $15.25 | $15.46 | +$0.43 | +2.86% | 14,052 | $15.57 | $15.25 $15.94 |
| Sep 30, 2026 | $15.26 | $15.95 | $15.03 | $15.03 | $-0.32 | -2.08% | 2,268 | $15.42 | $15.03 $15.95 |
| Sep 29, 2026 | $15.41 | $15.61 | $15.35 | $15.35 | $-0.05 | -0.32% | 6,857 | $15.47 | $15.35 $15.61 |
| Sep 28, 2026 | $15.32 | $15.47 | $14.97 | $15.40 | $-0.14 | -0.90% | 18,870 | $15.34 | $14.97 $15.47 |
| Sep 25, 2026 | $15.66 | $15.96 | $15.52 | $15.54 | $-0.03 | -0.17% | 73,249 | $15.74 | $15.52 $15.96 |
| Sep 24, 2026 | $15.70 | $15.88 | $15.57 | $15.57 | $-0.13 | -0.85% | 3,618 | $15.71 | $15.57 $15.88 |
| Sep 23, 2026 | $15.77 | $16.00 | $15.65 | $15.70 | $-0.08 | -0.48% | 15,628 | $15.75 | $15.65 $16.00 |
| Sep 22, 2026 | $15.82 | $15.98 | $15.75 | $15.78 | +$0.03 | +0.16% | 22,318 | $15.80 | $15.75 $15.98 |
| Sep 21, 2026 | $15.64 | $15.85 | $15.64 | $15.75 | +$0.11 | +0.70% | 12,793 | $15.75 | $15.64 $15.85 |
| Sep 18, 2026 | $15.70 | $15.97 | $15.64 | $15.64 | $-0.36 | -2.25% | 12,084 | $15.75 | $15.64 $15.97 |
| Sep 17, 2026 | $15.78 | $16.24 | $15.78 | $16.00 | +$0.20 | +1.27% | 8,187 | $15.90 | $15.78 $16.24 |
| Sep 16, 2026 | $15.71 | $16.07 | $15.64 | $15.80 | $-0.45 | -2.77% | 20,479 | $15.82 | $15.64 $16.07 |
| Sep 15, 2026 | $16.03 | $16.27 | $15.80 | $16.25 | $-0.04 | -0.25% | 40,400 | $15.98 | $15.80 $16.27 |
| Sep 14, 2026 | $16.25 | $16.29 | $16.20 | $16.29 | +$0.17 | +1.02% | 1,960 | $16.26 | $16.20 $16.29 |
| Sep 11, 2026 | $16.31 | $16.31 | $15.92 | $16.13 | $-0.09 | -0.52% | 14,262 | $16.13 | $15.92 $16.31 |
| Sep 10, 2026 | $16.04 | $16.31 | $15.77 | $16.21 | $-0.02 | -0.12% | 1,168 | $16.04 | $15.77 $16.31 |
| Sep 9, 2026 | $16.11 | $16.47 | $15.77 | $16.23 | +$0.40 | +2.53% | 62,694 | $16.03 | $15.77 $16.47 |
| Sep 8, 2026 | $16.00 | $16.79 | $15.77 | $15.83 | $-0.37 | -2.25% | 315,726 | $16.36 | $15.77 $16.79 |
| Sep 4, 2026 | $16.08 | $16.85 | $15.93 | $16.20 | +$0.26 | +1.63% | 21,822 | $16.37 | $15.93 $16.85 |
| Sep 3, 2026 | $16.05 | $16.08 | $15.94 | $15.94 | $-0.16 | -0.96% | 1,990 | $16.01 | $15.94 $16.08 |
| Sep 2, 2026 | $16.00 | $16.15 | $15.78 | $16.09 | $-0.11 | -0.68% | 11,668 | $16.01 | $15.78 $16.15 |
| Sep 1, 2026 | $15.98 | $16.21 | $15.87 | $16.20 | +$0.23 | +1.41% | 5,780 | $16.10 | $15.87 $16.21 |
| Aug 31, 2026 | $15.85 | $16.05 | $15.78 | $15.98 | $-0.14 | -0.84% | 10,183 | $15.92 | $15.78 $16.05 |
| Aug 28, 2026 | $15.99 | $16.43 | $15.77 | $16.11 | +$0.12 | +0.75% | 9,443 | $16.11 | $15.77 $16.43 |
| Aug 27, 2026 | $16.01 | $16.21 | $15.83 | $15.99 | +$0.11 | +0.70% | 9,547 | $15.98 | $15.83 $16.21 |
| Aug 26, 2026 | $16.05 | $16.05 | $15.88 | $15.88 | $-0.04 | -0.26% | 2,041 | $15.93 | $15.88 $16.05 |
| Aug 25, 2026 | $16.09 | $16.09 | $15.92 | $15.92 | +$0.02 | +0.13% | 3,243 | $15.97 | $15.92 $16.09 |
| Aug 24, 2026 | $16.00 | $16.15 | $15.85 | $15.90 | +$0.02 | +0.13% | 9,736 | $15.93 | $15.85 $16.15 |
| Aug 21, 2026 | $15.87 | $16.02 | $15.85 | $15.88 | +$0.10 | +0.63% | 5,609 | $15.98 | $15.85 $16.02 |