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 28, 2023 8.555 8.555 8.401 8.478 43,335 -0.02(-0.20%)
Feb 27, 2023 8.401 8.650 8.341 8.495 69,511 +0.09(+1.02%)
Feb 24, 2023 8.358 8.427 8.290 8.410 52,781 +0.00(+0.00%)
Feb 23, 2023 8.487 8.555 8.350 8.410 68,958 -0.06(-0.76%)
Feb 22, 2023 8.427 8.504 8.358 8.474 29,483 +0.01(+0.15%)
Feb 21, 2023 8.512 8.553 8.324 8.461 102,089 -0.09(-1.10%)
Feb 17, 2023 8.632 8.658 8.482 8.555 81,211 -0.13(-1.54%)
Feb 16, 2023 8.613 8.715 8.587 8.689 41,303 +0.00(+0.00%)
Feb 15, 2023 8.647 8.732 8.604 8.689 79,877 +0.09(+1.09%)
Feb 14, 2023 8.723 8.732 8.553 8.596 81,985 -0.09(-0.98%)
Feb 13, 2023 8.689 8.740 8.647 8.681 45,254 +0.00(+0.00%)
Feb 10, 2023 8.613 8.740 8.587 8.681 27,975 +0.05(+0.59%)
Feb 09, 2023 8.587 8.749 8.587 8.630 60,609 +0.04(+0.50%)
Feb 08, 2023 8.596 8.700 8.587 8.587 35,824 -0.07(-0.79%)
Feb 07, 2023 8.502 8.715 8.502 8.655 50,264 +0.10(+1.19%)
Feb 06, 2023 8.655 8.655 8.532 8.553 57,461 -0.09(-0.98%)
Feb 03, 2023 8.587 8.706 8.562 8.638 57,068 +0.02(+0.20%)
Feb 02, 2023 8.630 8.672 8.511 8.621 65,764 +0.02(+0.20%)
Feb 01, 2023 8.587 8.715 8.562 8.604 48,342 +0.01(+0.10%)
Jan 31, 2023 8.562 8.675 8.520 8.596 71,302 +0.11(+1.30%)
Jan 30, 2023 8.527 8.596 8.430 8.485 65,298 -0.05(-0.60%)
Jan 27, 2023 8.417 8.587 8.374 8.536 141,757 +0.13(+1.52%)
Jan 26, 2023 8.374 8.502 8.323 8.408 65,396 +0.11(+1.33%)
Jan 25, 2023 8.298 8.366 8.298 8.298 48,000 -0.02(-0.20%)
Jan 24, 2023 8.357 8.408 8.298 8.315 65,008 -0.04(-0.51%)
Jan 23, 2023 8.459 8.517 8.340 8.357 79,757 -0.14(-1.60%)
Jan 20, 2023 8.468 8.519 8.434 8.493 65,921 +0.10(+1.15%)
Jan 19, 2023 8.430 8.489 8.363 8.397 41,901 -0.02(-0.20%)
Jan 18, 2023 8.523 8.599 8.252 8.413 183,213 -0.10(-1.19%)
Jan 17, 2023 8.430 8.574 8.321 8.515 115,242 +0.08(+0.90%)
Jan 13, 2023 8.211 8.477 8.183 8.439 96,403 +0.16(+1.93%)
Jan 12, 2023 8.135 8.380 8.115 8.279 51,968 +0.17(+2.08%)
Jan 11, 2023 8.013 8.245 8.013 8.110 39,932 +0.11(+1.37%)
Jan 10, 2023 7.958 8.027 7.882 8.000 43,501 +0.03(+0.42%)
Jan 09, 2023 7.899 8.034 7.899 7.967 110,639 +0.09(+1.18%)
Jan 06, 2023 7.997 7.997 7.840 7.874 45,997 -0.01(-0.11%)
Jan 05, 2023 7.823 7.969 7.823 7.882 62,238 -0.04(-0.53%)
Jan 04, 2023 7.899 8.009 7.882 7.924 47,961 +0.11(+1.40%)
Jan 03, 2023 7.899 7.965 7.773 7.815 51,333 -0.13(-1.59%)
Dec 30, 2022 7.849 7.983 7.613 7.941 152,319 +0.13(+1.73%)
Dec 29, 2022 7.823 7.823 7.655 7.806 72,627 +0.06(+0.76%)
Dec 28, 2022 7.688 7.916 7.688 7.747 33,848 +0.06(+0.77%)
Dec 27, 2022 7.714 7.865 7.646 7.688 60,026 -0.18(-2.25%)
Dec 23, 2022 7.638 7.939 7.629 7.865 63,031 +0.19(+2.41%)
Dec 22, 2022 7.815 7.857 7.646 7.680 45,930 -0.17(-2.14%)
Dec 21, 2022 7.839 7.927 7.798 7.848 49,661 +0.00(+0.00%)
Dec 20, 2022 7.831 7.945 7.781 7.848 92,317 +0.03(+0.32%)
Dec 19, 2022 7.814 8.059 7.789 7.823 104,043 +0.08(+1.08%)
Dec 16, 2022 7.806 7.965 7.739 7.739 52,331 -0.10(-1.28%)
Dec 15, 2022 7.731 7.914 7.727 7.839 42,766 -0.04(-0.53%)
Dec 14, 2022 7.806 7.998 7.806 7.881 54,101 +0.01(+0.11%)
Dec 13, 2022 7.915 8.055 7.814 7.873 49,979 +0.08(+1.07%)
Dec 12, 2022 7.839 8.040 7.572 7.789 186,882 +0.02(+0.21%)
Dec 09, 2022 8.032 8.067 7.756 7.773 36,021 -0.25(-3.13%)
Dec 08, 2022 8.065 8.110 7.906 8.023 54,237 +0.02(+0.21%)
Dec 07, 2022 8.065 8.174 7.948 8.007 52,177 -0.11(-1.34%)
Dec 06, 2022 8.165 8.207 8.040 8.115 47,592 -0.05(-0.61%)
Dec 05, 2022 8.274 8.299 8.165 8.165 83,648 -0.09(-1.11%)
Dec 02, 2022 8.274 8.276 8.232 8.257 69,059 -0.05(-0.60%)
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.