Stockscreener 앱 받기
16.00
0.83%
-0.21
Herzfeld Credit Income Fund Inc 주식 (HERZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $16.31 | $15.91 | $0.395 | 13,639.0 | -0.49% |
| 2026-09-10 | $16.31 | $15.77 | $0.5399 | 1,167.0 | -0.12% |
| 2026-09-09 | $16.46 | $15.77 | $0.695 | 62,690.0 | +2.53% |
| 2026-09-08 | $16.79 | $15.77 | $1.02 | 312,401.0 | -2.25% |
| 2026-09-04 | $16.85 | $15.93 | $0.92 | 21,820.0 | +1.63% |
| 2026-09-03 | $16.08 | $15.94 | $0.1444 | 1,938.0 | -0.96% |
| 2026-09-02 | $16.15 | $15.78 | $0.3699 | 11,668.0 | -0.68% |
| 2026-09-01 | $16.21 | $15.87 | $0.3399 | 5,772.0 | +1.41% |
| 2026-08-31 | $16.05 | $15.78 | $0.27 | 10,180.0 | -0.84% |
| 2026-08-28 | $16.43 | $15.77 | $0.655 | 9,442.0 | +0.75% |
| 2026-08-27 | $16.21 | $15.82 | $0.385 | 9,492.0 | +0.70% |
| 2026-08-26 | $16.05 | $15.88 | $0.1714 | 2,036.0 | -0.26% |
| 2026-08-25 | $16.09 | $15.92 | $0.17 | 3,242.0 | +0.13% |
| 2026-08-24 | $16.15 | $15.85 | $0.30 | 9,705.0 | +0.13% |
| 2026-08-21 | $16.02 | $15.85 | $0.17 | 5,607.0 | +0.63% |
| 2026-08-20 | $16.03 | $15.77 | $0.265 | 25,349.0 | -1.38% |
| 2026-08-19 | $16.45 | $15.80 | $0.655 | 31,361.0 | +0.50% |
| 2026-08-18 | $16.49 | $15.75 | $0.737 | 27,839.0 | -2.03% |
| 2026-08-17 | $16.25 | $15.97 | $0.2815 | 2,272.0 | -0.18% |
| 2026-08-14 | $16.63 | $16.11 | $0.5211 | 56,897.0 | -1.93% |
| 2026-08-13 | $16.63 | $16.16 | $0.47 | 115,102.0 | +2.47% |
| 2026-08-12 | $16.90 | $16.18 | $0.72 | 2,647.0 | -0.49% |
Herzfeld Credit Income Fund Inc 주식 (HERZ) 연도별 가격 이력
이 심층 분석에서는 Herzfeld Credit Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HERZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Herzfeld Credit Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Herzfeld Credit Income Fund Inc 주식 (HERZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $16.85 | $15.77 | $1.08 | 431,095.0 | +0.97% |
| 2026-08 | $16.90 | $15.55 | $1.35 | 493,205.0 | -1.02% |
| 2026-07 | $17.92 | $15.26 | $2.66 | 619,005.0 | -6.16% |
| 2026-06 | $18.73 | $15.95 | $2.79 | 461,953.0 | -4.31% |
| 2026-05 | $18.98 | $17.00 | $1.98 | 88,704.0 | +4.35% |
| 2026-04 | $17.80 | $15.52 | $2.28 | 127,597.0 | +11.13% |
| 2026-03 | $17.20 | $13.96 | $3.24 | 165,220.0 | +5.19% |
| 2026-02 | $19.68 | $13.71 | $5.97 | 277,067.1 | -23.26% |
| 2026-01 | $22.55 | $18.80 | $3.75 | 181,213.9 | -13.51% |
Herzfeld Credit Income Fund Inc 주식 (HERZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.30 | $24.40 | $3.90 | 138,219.0 | +3.31% |
| 2025-11 | $26.60 | $22.40 | $4.20 | 165,587.2 | +10.42% |
| 2025-10 | $24.60 | $22.90 | $1.70 | 51,695.0 | -2.39% |
| 2025-09 | $25.90 | $23.80 | $2.10 | 104,545.8 | -2.43% |
| 2025-08 | $25.60 | $22.90 | $2.70 | 76,140.7 | +4.24% |
| 2025-07 | $25.50 | $22.90 | $2.60 | 55,092.9 | +0.00% |
1.77%
0.60%
자본화:
|
볼륨(24시간):