Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Global Allocation Fund (NY: HGLB )

7.400 +0.050 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.176 5.233 5.049 5.113 451,110 -0.11(-2.03%)
Feb 25, 2021 5.311 5.374 5.162 5.219 202,138 -0.08(-1.47%)
Feb 24, 2021 5.282 5.346 5.240 5.297 212,615 +0.05(+0.94%)
Feb 23, 2021 5.162 5.247 5.134 5.247 96,144 +0.06(+1.09%)
Feb 22, 2021 5.120 5.297 5.120 5.190 327,968 +0.01(+0.14%)
Feb 19, 2021 5.169 5.254 5.098 5.183 170,545 +0.01(+0.27%)
Feb 18, 2021 5.084 5.211 5.077 5.169 224,293 +0.03(+0.56%)
Feb 17, 2021 5.084 5.182 5.043 5.140 326,601 +0.06(+1.24%)
Feb 16, 2021 4.972 5.098 4.971 5.077 206,593 +0.11(+2.11%)
Feb 12, 2021 4.930 4.991 4.916 4.972 152,648 +0.04(+0.85%)
Feb 11, 2021 4.923 4.993 4.888 4.930 159,149 +0.01(+0.28%)
Feb 10, 2021 4.853 4.951 4.825 4.916 326,232 +0.06(+1.30%)
Feb 09, 2021 4.797 4.867 4.776 4.853 231,266 +0.06(+1.32%)
Feb 08, 2021 4.769 4.825 4.734 4.790 331,042 +0.03(+0.59%)
Feb 05, 2021 4.776 4.804 4.755 4.762 120,090 +0.03(+0.59%)
Feb 04, 2021 4.755 4.803 4.692 4.734 170,541 -0.01(-0.30%)
Feb 03, 2021 4.755 4.818 4.685 4.748 221,258 -0.01(-0.29%)
Feb 02, 2021 4.762 4.790 4.720 4.762 122,178 +0.04(+0.74%)
Feb 01, 2021 4.720 4.804 4.678 4.727 594,309 +0.00(+0.00%)
Jan 29, 2021 4.755 4.797 4.629 4.727 227,615 +0.01(+0.30%)
Jan 28, 2021 4.671 4.748 4.636 4.713 116,341 +0.06(+1.20%)
Jan 27, 2021 4.720 4.755 4.657 4.657 111,176 -0.06(-1.34%)
Jan 26, 2021 4.727 4.776 4.622 4.720 261,789 +0.00(+0.00%)
Jan 25, 2021 4.643 4.776 4.636 4.720 260,866 -0.01(-0.28%)
Jan 22, 2021 4.664 4.761 4.636 4.733 237,365 +0.01(+0.29%)
Jan 21, 2021 4.685 4.796 4.629 4.719 428,196 +0.01(+0.29%)
Jan 20, 2021 4.719 4.803 4.692 4.706 364,569 -0.01(-0.15%)
Jan 19, 2021 4.678 4.761 4.650 4.713 284,418 +0.06(+1.34%)
Jan 15, 2021 4.650 4.678 4.609 4.650 143,573 -0.01(-0.30%)
Jan 14, 2021 4.581 4.685 4.574 4.664 290,111 +0.08(+1.82%)
Jan 13, 2021 4.609 4.643 4.560 4.581 253,388 -0.03(-0.60%)
Jan 12, 2021 4.602 4.685 4.553 4.609 253,232 +0.06(+1.22%)
Jan 11, 2021 4.477 4.633 4.442 4.553 406,219 -0.02(-0.45%)
Jan 08, 2021 4.532 4.659 4.525 4.574 262,473 +0.04(+0.92%)
Jan 07, 2021 4.519 4.557 4.484 4.532 159,889 +0.05(+1.08%)
Jan 06, 2021 4.435 4.532 4.435 4.484 212,261 +0.02(+0.47%)
Jan 05, 2021 4.449 4.546 4.442 4.463 233,499 -0.01(-0.16%)
Jan 04, 2021 4.539 4.553 4.449 4.470 139,592 -0.06(-1.23%)
Dec 31, 2020 4.525 4.525 4.525 225,941 +0.01(+0.15%)
Dec 30, 2020 4.491 4.588 4.442 4.519 225,941 -0.03(-0.76%)
Dec 29, 2020 4.588 4.588 4.442 4.553 229,081 +0.01(+0.31%)
Dec 28, 2020 4.525 4.595 4.498 4.539 420,112 +0.00(+0.00%)
Dec 24, 2020 4.519 4.567 4.456 4.539 71,137 +0.06(+1.24%)
Dec 23, 2020 4.442 4.532 4.415 4.484 263,830 +0.07(+1.57%)
Dec 22, 2020 4.456 4.456 4.304 4.415 276,996 -0.03(-0.78%)
Dec 21, 2020 4.387 4.588 4.321 4.449 507,709 -0.20(-4.26%)
Dec 18, 2020 4.599 4.656 4.595 4.647 291,767 +0.03(+0.74%)
Dec 17, 2020 4.579 4.654 4.579 4.613 335,478 +0.04(+0.90%)
Dec 16, 2020 4.538 4.634 4.524 4.572 356,435 -0.05(-1.04%)
Dec 15, 2020 4.463 4.709 4.463 4.620 237,757 +0.14(+3.21%)
Dec 14, 2020 4.552 4.599 4.469 4.476 238,184 -0.04(-0.91%)
Dec 11, 2020 4.545 4.565 4.428 4.517 233,033 +0.03(+0.76%)
Dec 10, 2020 4.449 4.517 4.435 4.483 182,206 +0.03(+0.61%)
Dec 09, 2020 4.456 4.517 4.339 4.456 284,237 +0.01(+0.15%)
Dec 08, 2020 4.415 4.517 4.319 4.449 208,760 +0.03(+0.78%)
Dec 07, 2020 4.415 4.504 4.312 4.415 531,562 -0.01(-0.31%)
Dec 04, 2020 4.415 4.483 4.380 4.428 211,848 +0.07(+1.57%)
Dec 03, 2020 4.278 4.435 4.257 4.360 308,222 +0.10(+2.25%)
Dec 02, 2020 4.203 4.312 4.175 4.264 268,327 +0.06(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.