NasdaqCM - Delayed Quote
USD
Herzfeld Credit Income Fund, Inc. (HERZ)
13.78
-0.11
(-0.79%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.93
14.14
13.40
13.78
13.78
60,100
Oct 29, 2026
13.99
14.00
13.68
13.89
13.89
43,800
Oct 28, 2026
13.83
14.00
13.80
13.91
13.91
5,000
Oct 27, 2026
14.31
14.31
13.39
13.83
13.83
15,000
Oct 26, 2026
14.58
14.77
14.42
14.42
14.42
13,000
Oct 23, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
14.55
15.02
14.44
14.73
14.73
97,000
Oct 22, 2026
14.82
14.93
14.65
14.93
14.76
9,800
Oct 21, 2026
14.80
14.87
14.77
14.77
14.60
3,000
Oct 20, 2026
14.86
14.97
14.81
14.85
14.68
2,200
Oct 19, 2026
15.41
15.42
14.79
15.14
14.97
41,400
Oct 16, 2026
15.19
15.33
14.88
15.06
14.89
4,900
Oct 15, 2026
14.96
15.18
14.87
15.18
15.01
5,800
Oct 14, 2026
15.22
15.22
15.22
15.22
15.05
400
Oct 13, 2026
14.95
15.11
14.95
15.00
14.83
3,700
Oct 12, 2026
15.11
15.12
14.93
15.10
14.93
3,800
Oct 9, 2026
14.78
15.19
14.78
14.96
14.79
18,800
Oct 8, 2026
15.10
15.29
14.76
14.77
14.60
4,500
Oct 7, 2026
15.09
15.31
14.85
14.85
14.68
33,000
Oct 6, 2026
15.03
15.21
14.97
14.97
14.80
29,600
Oct 5, 2026
15.23
15.32
15.11
15.11
14.94
2,300
Oct 2, 2026
15.52
15.52
15.14
15.28
15.11
4,000
Oct 1, 2026
15.25
15.94
15.25
15.46
15.28
14,100
Sep 30, 2026
15.26
15.95
15.03
15.03
14.86
2,300
Sep 29, 2026
15.41
15.61
15.35
15.35
15.18
6,900
Sep 28, 2026
15.32
15.47
14.97
15.40
15.22
18,900
Sep 25, 2026
15.66
15.96
15.52
15.54
15.36
73,200
Sep 24, 2026
15.70
15.88
15.57
15.57
15.39
3,600
Sep 23, 2026
15.77
16.00
15.65
15.70
15.52
15,600
Sep 22, 2026
15.82
15.98
15.75
15.78
15.60
22,300
Sep 21, 2026
15.64
15.85
15.64
15.75
15.57
12,800
Sep 18, 2026
15.70
15.97
15.64
15.64
15.46
12,100
Sep 17, 2026
15.78
16.24
15.78
16.00
15.82
8,200
Sep 16, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
15.71
16.07
15.64
15.80
15.62
20,500
Sep 15, 2026
16.03
16.27
15.80
16.25
15.90
40,400
Sep 14, 2026
16.25
16.29
16.20
16.29
15.94
2,000
Sep 11, 2026
16.31
16.31
15.92
16.13
15.78
14,300
Sep 10, 2026
16.04
16.31
15.77
16.21
15.86
1,200
Sep 9, 2026
16.11
16.47
15.77
16.23
15.88
62,700
Sep 8, 2026
16.00
16.79
15.77
15.83
15.49
315,700
Sep 4, 2026
16.08
16.85
15.93
16.20
15.85
21,800
Sep 3, 2026
16.05
16.08
15.94
15.94
15.59
2,000
Sep 2, 2026
16.00
16.15
15.78
16.09
15.74
11,700
Sep 1, 2026
15.98
16.21
15.87
16.20
15.85
5,800
Aug 31, 2026
15.85
16.05
15.78
15.98
15.63
10,200
Aug 28, 2026
15.99
16.43
15.77
16.11
15.76
9,400
Aug 27, 2026
16.01
16.21
15.83
15.99
15.64
9,500
Aug 26, 2026
16.05
16.05
15.88
15.88
15.53
2,000
Aug 25, 2026
16.09
16.09
15.92
15.92
15.57
3,200
Aug 24, 2026
16.00
16.15
15.85
15.90
15.55
9,700
Aug 21, 2026
15.87
16.02
15.85
15.88
15.53
5,600
Aug 20, 2026
16.01
16.03
15.77
15.78
15.44
25,300
Aug 19, 2026
16.44
16.46
15.80
16.00
15.65
31,400
Aug 18, 2026
15.75
16.49
15.75
15.92
15.57
27,800
Aug 17, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
16.13
16.25
15.97
16.25
15.90
2,300
Aug 14, 2026
16.59
16.63
16.11
16.28
15.76
56,900
Aug 13, 2026
16.23
16.63
16.16
16.60
16.07
115,100
Aug 12, 2026
16.90
16.90
16.18
16.20
15.68
2,600
Aug 11, 2026
16.10
16.41
16.10
16.28
15.76
2,600
Aug 10, 2026
16.04
16.45
15.68
16.12
15.61
148,500
Aug 7, 2026
15.97
16.05
15.76
15.78
15.28
12,700
Aug 6, 2026
15.84
16.30
15.77
15.77
15.27
9,600
Aug 5, 2026
16.12
16.12
15.84
15.84
15.33
1,800
Aug 4, 2026
16.50
16.50
15.60
16.09
15.58
4,700
Aug 3, 2026
15.63
16.25
15.55
15.76
15.26
2,000
Jul 31, 2026
15.74
16.48
15.73
16.14
15.62
3,000
Jul 30, 2026
15.58
15.87
15.32
15.32
14.83
3,500
Jul 29, 2026
15.77
15.88
15.26
15.55
15.05
7,800
Jul 28, 2026
16.21
16.25
15.79
15.79
15.29
4,400
Jul 27, 2026
16.05
16.29
16.05
16.25
15.73
2,200
Jul 24, 2026
16.08
16.47
16.03
16.47
15.94
1,500
Jul 23, 2026
16.52
16.52
16.04
16.04
15.53
2,300
Jul 22, 2026
16.50
16.94
16.50
16.73
16.20
12,100
Jul 21, 2026
16.50
16.70
16.50
16.70
16.17
1,800
Jul 20, 2026
16.75
16.75
16.50
16.56
16.03
2,000
Jul 17, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
16.60
16.75
16.48
16.75
16.21
3,400
Jul 16, 2026
17.26
17.29
16.57
16.93
16.22
17,400
Jul 15, 2026
17.06
17.35
16.85
16.88
16.18
175,600
Jul 14, 2026
17.16
17.20
17.00
17.05
16.34
11,200
Jul 13, 2026
17.34
17.35
17.01
17.01
16.30
6,800
Jul 10, 2026
17.01
17.63
16.72
17.03
16.32
21,100
Jul 9, 2026
17.44
17.49
16.55
16.91
16.21
30,200
Jul 8, 2026
17.60
17.80
16.26
16.91
16.21
74,900
Jul 7, 2026
17.21
17.92
16.82
16.82
16.12
132,300
Jul 6, 2026
17.03
17.60
16.65
17.42
16.69
61,000
Jul 2, 2026
16.78
17.47
16.53
16.81
16.11
41,900
Jul 1, 2026
16.81
17.20
16.62
17.09
16.38
2,600
Jun 30, 2026
16.36
17.20
16.36
17.20
16.48
2,100
Jun 29, 2026
16.93
16.93
16.57
16.58
15.89
8,000
Jun 26, 2026
16.13
16.58
16.13
16.58
15.89
2,600
Jun 25, 2026
16.21
16.95
16.12
16.12
15.45
8,900
Jun 24, 2026
16.26
17.00
15.95
16.48
15.79
196,000
Jun 23, 2026
16.37
16.52
16.32
16.52
15.83
2,800
Jun 22, 2026
17.02
17.02
16.01
16.61
15.92
8,600
Jun 18, 2026
16.65
16.86
16.65
16.83
16.13
3,500
Jun 17, 2026
16.58
16.58
16.58
16.58
15.89
500
Jun 16, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
16.43
16.97
16.03
16.20
15.53
31,300
Jun 15, 2026
16.97
17.04
16.66
16.66
15.80
2,700
Jun 12, 2026
16.71
17.30
16.62
16.62
15.77
20,100
Jun 11, 2026
16.75
16.96
16.75
16.75
15.89
3,100
Jun 10, 2026
16.70
17.13
16.70
16.94
16.07
2,000
Jun 9, 2026
17.28
17.45
16.40
16.82
15.95
67,300
Jun 8, 2026
17.05
17.60
17.01
17.28
16.39
17,600
Jun 5, 2026
17.34
17.88
17.03
17.87
16.95
42,900
Jun 4, 2026
17.69
18.70
17.01
17.89
16.97
2,700
Jun 3, 2026
18.54
18.73
17.68
17.69
16.78
24,400
Jun 2, 2026
17.68
18.61
17.50
18.00
17.07
10,900
Jun 1, 2026
17.81
18.20
17.49
18.20
17.26
3,800
May 29, 2026
18.45
18.45
17.88
17.98
17.06
4,700
May 28, 2026
18.73
18.75
18.50
18.75
17.79
4,100
May 27, 2026
18.28
18.75
18.12
18.44
17.49
5,200
May 26, 2026
18.50
18.75
17.50
18.75
17.79
3,500
May 22, 2026
17.53
18.98
17.50
18.98
18.00
7,200
May 21, 2026
17.76
17.89
17.42
17.62
16.71
3,000
May 20, 2026
17.99
18.00
17.76
17.90
16.98
2,700
May 19, 2026
18.24
18.24
18.24
18.24
17.30
-
May 18, 2026
18.12
18.60
17.76
18.24
17.30
5,600
May 15, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
18.80
18.80
18.04
18.25
17.31
3,200
May 14, 2026
17.75
18.55
17.75
18.55
17.43
5,500
May 13, 2026
17.56
18.55
17.50
18.31
17.21
5,900
May 12, 2026
17.79
17.79
17.50
17.54
16.49
7,200
May 11, 2026
17.77
18.85
17.50
18.14
17.05
3,800
May 8, 2026
17.25
18.18
17.25
17.75
16.68
2,800
May 7, 2026
17.63
18.45
17.00
18.45
17.34
7,400
May 6, 2026
18.20
18.25
18.00
18.00
16.92
7,000
May 5, 2026
17.45
17.45
17.45
17.45
16.40
1,800
May 4, 2026
18.25
18.25
17.00
17.90
16.82
6,600
May 1, 2026
17.96
17.96
17.00
17.02
16.00
1,300
Apr 30, 2026
16.84
17.59
16.84
17.23
16.19
2,600
Apr 29, 2026
17.52
17.52
16.83
16.83
15.82
1,100
Apr 28, 2026
16.77
17.80
16.77
17.50
16.45
7,000
Apr 27, 2026
16.96
17.42
16.83
17.00
15.98
10,200
Apr 24, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
17.01
17.22
16.60
16.66
15.66
7,800
Apr 23, 2026
17.24
17.41
16.72
17.34
16.14
2,100
Apr 22, 2026
17.20
17.56
16.01
17.33
16.13
2,000
Apr 21, 2026
17.43
17.63
17.20
17.63
16.41
3,500
Apr 20, 2026
17.12
17.65
17.12
17.65
16.43
13,800
Apr 17, 2026
16.95
17.40
16.66
17.10
15.91
9,900
Apr 16, 2026
16.18
16.70
15.96
16.69
15.53
19,200
Apr 15, 2026
16.04
16.20
15.70
15.96
14.85
11,700
Apr 14, 2026
16.05
16.05
15.70
15.70
14.61
1,700
Apr 13, 2026
16.28
16.28
15.75
16.06
14.95
2,900
Apr 10, 2026
15.63
16.25
15.63
16.12
15.00
8,600
Apr 9, 2026
15.98
16.18
15.61
15.99
14.88
4,100
Apr 8, 2026
16.19
16.36
15.99
16.19
15.07
2,100
Apr 7, 2026
16.05
16.39
16.05
16.39
15.25
2,900
Apr 6, 2026
15.87
16.30
15.54
16.00
14.89
4,300
Apr 2, 2026
15.85
16.03
15.52
15.70
14.61
4,600
Apr 1, 2026
15.70
16.08
15.67
15.78
14.69
5,700
Mar 31, 2026
15.62
15.75
15.50
15.50
14.43
2,800
Mar 30, 2026
15.30
15.87
15.30
15.30
14.24
6,200
Mar 27, 2026
15.31
15.59
15.27
15.50
14.43
8,600
Mar 26, 2026
15.76
15.93
15.56
15.71
14.62
6,300
Mar 25, 2026
15.50
15.84
15.50
15.84
14.74
2,900
Mar 24, 2026
15.55
15.64
15.55
15.60
14.52
1,400
Mar 23, 2026
15.91
15.91
15.55
15.82
14.72
2,700
Mar 20, 2026
15.84
15.85
15.59
15.76
14.67
6,800
Mar 19, 2026
15.98
16.02
15.25
15.25
14.19
2,500
Mar 18, 2026
15.80
15.97
15.35
15.67
14.58
4,800
Mar 17, 2026
15.90
16.02
15.50
15.50
14.43
4,000
Mar 16, 2026
15.98
15.98
15.07
15.71
14.62
4,600
Mar 13, 2026
13.99
15.71
13.99
15.23
14.17
15,100
Mar 12, 2026
16.97
16.97
16.02
16.02
14.91
7,300
Mar 11, 2026
16.89
17.20
16.27
17.20
16.01
10,200
Mar 10, 2026
16.19
16.65
16.16
16.65
15.50
10,200
Mar 9, 2026
16.10
16.40
15.59
16.24
15.11
20,300
Mar 6, 2026
15.72
16.00
15.70
15.97
14.86
7,600
Mar 5, 2026
15.84
15.94
15.59
15.68
14.59
4,300
Mar 4, 2026
15.93
15.93
15.55
15.72
14.63
3,300
Mar 3, 2026
15.90
15.98
15.44
15.98
14.87
8,500
Mar 2, 2026
13.96
15.81
13.96
15.75
14.66
25,200
Feb 27, 2026
15.01
15.01
13.71
14.74
13.72
26,600
Feb 26, 2026
15.31
15.31
14.65
15.16
14.11
15,700
Feb 25, 2026
15.10
15.50
15.03
15.50
14.43
6,900
Feb 24, 2026
15.07
15.74
15.07
15.68
14.59
6,300
Feb 23, 2026
15.43
16.50
14.40
16.50
15.36
78,100
Feb 20, 2026
16.60
16.98
16.50
16.50
15.36
33,600
Feb 19, 2026
17.03
17.11
17.03
17.07
15.89
8,000
Feb 18, 2026
17.40
17.53
17.10
17.25
16.05
5,500
Feb 17, 2026
17.50
17.63
17.16
17.55
16.33
9,100
Feb 13, 2026
18.48
18.48
17.30
17.61
16.39
13,100
Feb 12, 2026
18.32
18.53
17.92
17.92
16.68
8,600
Feb 11, 2026
18.37
18.50
18.22
18.45
17.17
3,200
Feb 10, 2026
18.44
19.30
18.10
18.68
17.38
8,300
Feb 9, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
16.63
19.30
16.63
18.88
17.57
9,500
Feb 6, 2026
18.50
19.30
18.00
19.30
17.96
9,160
Feb 5, 2026
18.30
19.40
18.10
18.80
17.50
11,310
Feb 4, 2026
18.60
19.20
18.30
18.30
17.03
5,590
Feb 3, 2026
19.30
19.40
16.20
18.80
17.50
11,840
Feb 2, 2026
19.50
19.70
18.50
19.20
17.87
8,370
Jan 30, 2026
19.80
19.80
19.20
19.20
17.87
5,150
Jan 29, 2026
19.30
19.80
19.10
19.80
18.43
7,560
Jan 28, 2026
19.20
19.70
19.20
19.30
17.96
14,570
Jan 27, 2026
19.20
19.70
18.90
19.50
18.15
2,170
Jan 26, 2026
19.70
19.70
19.00
19.30
17.96
3,030
Jan 23, 2026
19.20
19.70
19.00
19.20
17.87
4,420
Jan 22, 2026
19.80
19.80
19.20
19.30
17.96
3,020
Jan 21, 2026
19.70
19.90
19.70
19.80
18.43
3,210
Jan 20, 2026
19.40
19.60
19.00
19.40
18.05
9,050
Jan 16, 2026
19.90
19.90
19.40
19.50
18.15
13,580
Jan 15, 2026
19.20
19.90
19.20
19.80
18.43
12,030
Jan 14, 2026
19.00
19.40
19.00
19.00
17.68
6,740
Jan 13, 2026
18.90
19.40
18.90
19.10
17.78
7,770
Jan 12, 2026
18.90
19.30
18.80
19.10
17.78
8,940
Jan 9, 2026
19.20
19.40
19.00
19.40
18.05
6,660
Jan 8, 2026
19.50
19.80
19.10
19.20
17.87
4,790
Jan 7, 2026
19.50
20.30
19.20
19.40
18.05
8,830
Jan 6, 2026
20.20
21.50
19.10
19.70
18.33
22,100
Jan 5, 2026
21.80
22.50
20.40
20.50
19.08
29,170
Jan 2, 2026
21.70
22.60
21.70
21.90
20.38
9,550
Dec 31, 2025
6.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
22.00
23.10
21.40
22.20
20.66
29,550
Dec 30, 2025
27.90
28.30
26.10
26.50
18.27
11,250
Dec 29, 2025
27.10
28.00
27.10
27.60
19.03
17,120
Dec 26, 2025
26.70
27.50
26.00
27.10
18.68
17,760
Dec 24, 2025
25.90
26.30
25.90
26.10
17.99
2,050
Dec 23, 2025
26.40
26.40
25.50
25.50
17.58
12,710
Dec 22, 2025
26.20
26.20
25.60
25.60
17.65
4,620
Dec 19, 2025
26.30
26.30
25.50
25.60
17.65
4,610
Dec 18, 2025
25.50
26.10
25.50
25.80
17.79
18,980
Dec 17, 2025
26.00
26.00
25.50
25.80
17.79
3,340
Dec 16, 2025
25.20
25.90
25.20
25.70
17.72
1,080
Dec 15, 2025
25.40
26.20
25.40
25.60
17.65
5,120
Dec 12, 2025
25.90
25.90
25.40
25.40
17.51
1,890
Dec 11, 2025
24.40
26.00
24.40
25.40
17.51
2,370
Dec 10, 2025
26.20
26.20
25.20
25.30
17.44
3,830
Dec 9, 2025
26.30
26.30
25.50
25.80
17.79
10,530
Dec 8, 2025
25.90
26.30
25.90
26.10
17.99
5,020
Dec 5, 2025
26.10
26.30
25.80
26.20
18.06
1,520
Dec 4, 2025
26.40
26.40
25.80
26.20
18.06
1,060
Dec 3, 2025
26.20
26.30
26.00
26.10
17.99
5,100
Dec 2, 2025
26.00
26.10
25.90
26.10
17.99
1,690
Dec 1, 2025
25.70
26.00
25.60
25.90
17.86
7,370
Nov 28, 2025
25.50
25.70
25.30
25.70
17.72
2,490
Nov 26, 2025
25.70
25.70
25.40
25.60
17.65
3,140
Nov 25, 2025
25.90
25.90
25.10
25.60
17.65
2,810
Nov 24, 2025
25.20
26.00
25.20
25.60
17.65
7,300
Nov 21, 2025
6.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
26.40
26.40
24.80
25.90
17.86
8,910
Nov 20, 2025
25.40
26.60
25.00
26.50
13.53
22,430
Nov 19, 2025
25.70
25.70
24.80
25.20
12.87
9,270
Nov 18, 2025
25.40
25.70
24.90
25.70
13.12
11,770
Nov 17, 2025
25.00
25.20
24.50
25.00
12.77
12,150
Nov 14, 2025
25.00
25.00
24.20
24.50
12.51
5,140
Nov 13, 2025
24.50
24.50
24.20
24.40
12.46
3,500
Nov 12, 2025
24.10
24.40
23.80
24.40
12.46
4,440
Nov 11, 2025
23.90
24.10
23.70
24.10
12.31
10,660
Nov 10, 2025
24.00
24.20
23.00
23.50
12.00
5,770
Nov 7, 2025
24.20
24.20
22.90
24.10
12.31
10,110
Nov 6, 2025
22.90
24.10
22.40
24.00
12.26
14,190
Nov 5, 2025
22.70
23.00
22.40
22.90
11.69
14,230
Nov 4, 2025
22.70
23.10
22.40
22.70
11.59
3,100
Nov 3, 2025
23.20
23.20
22.70
22.80
11.64
14,320
Oct 31, 2025
23.00
23.30
22.90
23.20
11.85
5,360
