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 (%)
Jun 30, 2021 6.614 6.694 6.577 6.621 211,785 +0.05(+0.78%)
Jun 29, 2021 6.614 6.730 6.519 6.570 265,372 -0.07(-1.10%)
Jun 28, 2021 6.643 6.738 6.568 6.643 157,677 +0.00(+0.00%)
Jun 25, 2021 6.614 6.723 6.533 6.643 269,075 +0.03(+0.44%)
Jun 24, 2021 6.614 6.621 6.533 6.614 244,223 +0.03(+0.44%)
Jun 23, 2021 6.621 6.723 6.467 6.584 577,043 -0.04(-0.55%)
Jun 22, 2021 6.672 6.687 6.575 6.621 154,847 -0.04(-0.65%)
Jun 21, 2021 6.599 6.729 6.563 6.664 355,296 +0.13(+2.00%)
Jun 18, 2021 6.577 6.599 6.490 6.533 213,177 -0.07(-1.10%)
Jun 17, 2021 6.693 6.758 6.570 6.606 275,740 -0.09(-1.30%)
Jun 16, 2021 6.780 6.780 6.664 6.693 288,657 -0.06(-0.86%)
Jun 15, 2021 6.823 6.881 6.613 6.751 535,261 -0.07(-1.06%)
Jun 14, 2021 6.802 6.881 6.799 6.823 306,806 +0.04(+0.64%)
Jun 11, 2021 6.765 6.780 6.721 6.780 117,803 +0.03(+0.43%)
Jun 10, 2021 6.729 6.802 6.671 6.751 294,536 +0.02(+0.27%)
Jun 09, 2021 6.744 6.889 6.657 6.733 224,617 -0.01(-0.16%)
Jun 08, 2021 6.744 6.780 6.689 6.744 357,053 +0.00(+0.00%)
Jun 07, 2021 6.678 6.773 6.642 6.744 215,858 +0.05(+0.76%)
Jun 04, 2021 6.693 6.707 6.657 6.693 108,067 +0.04(+0.54%)
Jun 03, 2021 6.620 6.693 6.595 6.657 121,158 +0.04(+0.55%)
Jun 02, 2021 6.628 6.664 6.548 6.620 368,818 +0.01(+0.11%)
Jun 01, 2021 6.649 6.664 6.555 6.613 499,105 +0.06(+0.88%)
May 28, 2021 6.599 6.613 6.425 6.555 172,258 +0.03(+0.44%)
May 27, 2021 6.388 6.620 6.382 6.526 655,905 +0.13(+2.04%)
May 26, 2021 6.374 6.468 6.352 6.396 154,894 +0.01(+0.11%)
May 25, 2021 6.446 6.512 6.374 6.388 210,774 -0.04(-0.56%)
May 24, 2021 6.410 6.454 6.381 6.425 222,374 +0.01(+0.23%)
May 21, 2021 6.403 6.461 6.352 6.410 158,699 +0.00(+0.00%)
May 20, 2021 6.301 6.425 6.287 6.410 190,787 +0.06(+0.92%)
May 19, 2021 6.301 6.359 6.222 6.351 173,603 +0.02(+0.34%)
May 18, 2021 6.373 6.380 6.294 6.330 214,337 +0.01(+0.23%)
May 17, 2021 6.315 6.359 6.236 6.315 222,144 +0.02(+0.34%)
May 14, 2021 6.308 6.336 6.208 6.294 241,086 +0.06(+0.92%)
May 13, 2021 6.150 6.255 6.150 6.236 154,241 +0.08(+1.28%)
May 12, 2021 6.236 6.330 6.136 6.157 349,219 -0.10(-1.61%)
May 11, 2021 6.229 6.300 6.193 6.258 263,483 -0.01(-0.11%)
May 10, 2021 6.272 6.337 6.236 6.265 188,762 -0.01(-0.11%)
May 07, 2021 6.279 6.330 6.172 6.272 231,088 -0.01(-0.11%)
May 06, 2021 6.258 6.294 6.057 6.279 317,937 +0.04(+0.69%)
May 05, 2021 6.222 6.332 6.157 6.236 192,055 +0.08(+1.28%)
May 04, 2021 6.150 6.251 6.057 6.157 149,350 +0.05(+0.82%)
May 03, 2021 6.186 6.258 6.092 6.107 180,298 -0.05(-0.82%)
Apr 30, 2021 6.200 6.222 6.057 6.157 199,916 -0.02(-0.35%)
Apr 29, 2021 6.179 6.250 5.992 6.179 299,640 +0.01(+0.23%)
Apr 28, 2021 6.172 6.236 6.049 6.164 164,911 +0.01(+0.12%)
Apr 27, 2021 6.186 6.215 6.121 6.157 143,512 -0.01(-0.23%)
Apr 26, 2021 6.121 6.186 6.100 6.172 242,050 +0.05(+0.82%)
Apr 23, 2021 6.114 6.294 5.999 6.121 383,288 +0.14(+2.28%)
Apr 22, 2021 6.395 6.467 5.862 5.985 580,603 -0.47(-7.24%)
Apr 21, 2021 6.416 6.494 6.387 6.451 293,246 +0.04(+0.56%)
Apr 20, 2021 6.302 6.458 6.302 6.416 403,083 +0.11(+1.81%)
Apr 19, 2021 6.309 6.394 6.273 6.302 252,310 +0.04(+0.57%)
Apr 16, 2021 6.095 6.387 6.095 6.266 531,351 +0.17(+2.81%)
Apr 15, 2021 5.952 6.123 5.952 6.095 329,087 +0.14(+2.40%)
Apr 14, 2021 5.988 6.009 5.923 5.952 192,144 +0.02(+0.36%)
Apr 13, 2021 5.888 6.009 5.866 5.930 230,406 +0.05(+0.85%)
Apr 12, 2021 5.802 6.009 5.802 5.880 160,448 +0.11(+1.85%)
Apr 09, 2021 5.723 5.880 5.716 5.773 219,715 +0.06(+0.98%)
Apr 08, 2021 5.695 5.788 5.659 5.717 286,516 +0.04(+0.77%)
Apr 07, 2021 5.631 5.695 5.609 5.674 270,283 +0.08(+1.40%)
Apr 06, 2021 5.545 5.674 5.531 5.595 306,628 +0.10(+1.82%)
Apr 05, 2021 5.481 5.524 5.474 5.495 202,336 +0.01(+0.26%)
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.