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

Highland Global Allocation Fund (NY: HGLB )

7.490 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 6.673 6.688 6.497 6.629 170,344 +0.03(+0.44%)
May 27, 2021 6.460 6.695 6.454 6.600 648,617 +0.13(+2.04%)
May 26, 2021 6.446 6.541 6.424 6.468 153,173 +0.01(+0.11%)
May 25, 2021 6.519 6.585 6.446 6.460 208,432 -0.04(-0.56%)
May 24, 2021 6.482 6.526 6.453 6.497 219,903 +0.01(+0.23%)
May 21, 2021 6.475 6.534 6.424 6.482 156,936 +0.00(+0.00%)
May 20, 2021 6.372 6.497 6.358 6.482 188,667 +0.06(+0.92%)
May 19, 2021 6.372 6.430 6.292 6.423 171,674 +0.02(+0.34%)
May 18, 2021 6.445 6.452 6.365 6.401 211,955 +0.01(+0.23%)
May 17, 2021 6.386 6.430 6.306 6.386 219,676 +0.02(+0.34%)
May 14, 2021 6.379 6.408 6.277 6.365 238,408 +0.06(+0.92%)
May 13, 2021 6.219 6.325 6.219 6.306 152,527 +0.08(+1.29%)
May 12, 2021 6.306 6.401 6.205 6.226 345,339 -0.10(-1.61%)
May 11, 2021 6.299 6.371 6.263 6.328 260,556 -0.01(-0.11%)
May 10, 2021 6.343 6.408 6.306 6.336 186,665 -0.01(-0.11%)
May 07, 2021 6.350 6.401 6.241 6.343 228,520 -0.01(-0.11%)
May 06, 2021 6.328 6.365 6.125 6.350 314,405 +0.04(+0.69%)
May 05, 2021 6.292 6.403 6.226 6.306 189,921 +0.08(+1.29%)
May 04, 2021 6.219 6.321 6.125 6.226 147,691 +0.05(+0.82%)
May 03, 2021 6.255 6.328 6.161 6.175 178,295 -0.05(-0.82%)
Apr 30, 2021 6.270 6.292 6.125 6.226 197,695 -0.02(-0.35%)
Apr 29, 2021 6.248 6.320 6.059 6.248 296,311 +0.01(+0.23%)
Apr 28, 2021 6.241 6.306 6.117 6.234 163,079 +0.01(+0.12%)
Apr 27, 2021 6.255 6.285 6.190 6.226 141,918 -0.01(-0.23%)
Apr 26, 2021 6.190 6.255 6.168 6.241 239,360 +0.05(+0.82%)
Apr 23, 2021 6.183 6.365 6.066 6.190 379,030 +0.14(+2.28%)
Apr 22, 2021 6.466 6.539 5.928 6.052 574,152 -0.47(-7.24%)
Apr 21, 2021 6.488 6.567 6.459 6.524 289,988 +0.04(+0.56%)
Apr 20, 2021 6.372 6.531 6.372 6.488 398,604 +0.12(+1.81%)
Apr 19, 2021 6.380 6.466 6.343 6.372 249,507 +0.04(+0.57%)
Apr 16, 2021 6.163 6.459 6.163 6.336 525,447 +0.17(+2.81%)
Apr 15, 2021 6.019 6.192 6.019 6.163 325,431 +0.14(+2.40%)
Apr 14, 2021 6.055 6.076 5.990 6.019 190,009 +0.02(+0.36%)
Apr 13, 2021 5.954 6.076 5.932 5.997 227,846 +0.05(+0.85%)
Apr 12, 2021 5.867 6.076 5.867 5.947 158,665 +0.11(+1.85%)
Apr 09, 2021 5.788 5.947 5.781 5.838 217,273 +0.06(+0.98%)
Apr 08, 2021 5.759 5.853 5.723 5.782 283,333 +0.04(+0.77%)
Apr 07, 2021 5.694 5.759 5.672 5.737 267,280 +0.08(+1.40%)
Apr 06, 2021 5.607 5.737 5.593 5.658 303,221 +0.10(+1.82%)
Apr 05, 2021 5.542 5.586 5.535 5.557 200,088 +0.01(+0.26%)
Apr 01, 2021 5.571 5.579 5.485 5.542 140,091 -0.02(-0.39%)
Mar 31, 2021 5.564 5.636 5.506 5.564 173,124 -0.01(-0.26%)
Mar 30, 2021 5.506 5.593 5.463 5.579 387,747 +0.07(+1.31%)
Mar 29, 2021 5.477 5.574 5.413 5.506 239,188 +0.07(+1.33%)
Mar 26, 2021 5.434 5.449 5.290 5.434 218,382 +0.03(+0.53%)
Mar 25, 2021 5.311 5.420 5.239 5.405 393,120 +0.08(+1.49%)
Mar 24, 2021 5.326 5.420 5.326 5.326 218,148 -0.01(-0.27%)
Mar 23, 2021 5.326 5.441 5.319 5.340 280,310 -0.09(-1.71%)
Mar 22, 2021 5.362 5.455 5.326 5.433 340,059 +0.04(+0.80%)
Mar 19, 2021 5.326 5.412 5.219 5.391 225,617 +0.06(+1.21%)
Mar 18, 2021 5.348 5.362 5.290 5.326 78,919 -0.03(-0.53%)
Mar 17, 2021 5.290 5.391 5.265 5.355 194,693 +0.05(+0.94%)
Mar 16, 2021 5.362 5.398 5.255 5.305 201,537 -0.04(-0.80%)
Mar 15, 2021 5.290 5.391 5.290 5.348 159,271 +0.06(+1.08%)
Mar 12, 2021 5.240 5.381 5.240 5.290 130,502 +0.04(+0.82%)
Mar 11, 2021 5.369 5.383 5.240 5.248 220,108 -0.10(-1.87%)
Mar 10, 2021 5.305 5.355 5.219 5.348 265,875 +0.09(+1.77%)
Mar 09, 2021 5.433 5.469 4.990 5.255 774,109 -0.15(-2.78%)
Mar 08, 2021 5.333 5.498 5.169 5.405 438,315 +0.03(+0.53%)
Mar 05, 2021 5.355 5.376 5.240 5.376 227,994 +0.05(+0.94%)
Mar 04, 2021 5.312 5.362 5.219 5.326 293,671 +0.04(+0.68%)
Mar 03, 2021 5.283 5.348 5.255 5.290 215,144 +0.05(+0.96%)
Mar 02, 2021 5.290 5.298 5.212 5.240 103,313 -0.07(-1.35%)
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.