Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Global Allocation Fund (NY: HGLB )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 23, 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 (%)
Jan 31, 2022 7.500 7.600 7.546 141,348 +0.10(+1.35%)
Jan 28, 2022 7.207 7.477 7.199 7.446 123,619 +0.23(+3.21%)
Jan 27, 2022 7.184 7.365 7.184 7.215 128,823 +0.02(+0.32%)
Jan 26, 2022 7.199 7.323 7.138 7.192 212,917 +0.05(+0.65%)
Jan 25, 2022 7.014 7.184 7.014 7.145 191,934 +0.00(+0.00%)
Jan 24, 2022 7.361 7.400 6.968 7.145 536,308 -0.25(-3.44%)
Jan 21, 2022 7.407 7.569 7.284 7.400 172,572 -0.15(-1.93%)
Jan 20, 2022 7.561 7.607 7.538 7.545 163,816 +0.02(+0.20%)
Jan 19, 2022 7.545 7.584 7.492 7.530 117,310 +0.03(+0.41%)
Jan 18, 2022 7.515 7.576 7.469 7.500 206,790 -0.01(-0.10%)
Jan 14, 2022 7.507 0 -0.01(-0.10%)
Jan 13, 2022 7.484 7.568 7.461 7.515 153,155 +0.05(+0.72%)
Jan 12, 2022 7.477 7.645 7.431 7.461 113,764 +0.01(+0.10%)
Jan 11, 2022 7.500 7.500 7.308 7.454 149,549 +0.08(+1.14%)
Jan 10, 2022 7.278 7.480 7.118 7.370 165,331 +0.02(+0.31%)
Jan 07, 2022 7.347 7.423 7.225 7.347 150,661 +0.05(+0.63%)
Jan 06, 2022 7.209 7.301 7.155 7.301 105,125 +0.15(+2.03%)
Jan 05, 2022 7.087 7.217 7.041 7.155 160,676 +0.12(+1.74%)
Jan 04, 2022 7.041 7.102 6.970 7.033 95,210 +0.12(+1.77%)
Jan 03, 2022 6.857 7.075 6.827 6.911 378,235 -0.02(-0.33%)
Dec 31, 2021 6.957 7.018 6.918 6.934 95,804 -0.02(-0.33%)
Dec 30, 2021 7.087 7.133 6.896 6.957 79,296 -0.11(-1.52%)
Dec 29, 2021 7.026 7.087 6.957 7.064 104,383 +0.09(+1.32%)
Dec 28, 2021 7.071 7.148 6.972 6.972 95,711 -0.11(-1.51%)
Dec 27, 2021 7.125 7.234 7.079 7.079 117,285 -0.07(-0.96%)
Dec 23, 2021 7.163 7.171 7.127 7.148 88,511 -0.02(-0.21%)
Dec 22, 2021 7.071 7.194 7.071 7.163 134,955 +0.07(+0.98%)
Dec 21, 2021 7.033 7.124 7.021 7.094 120,614 +0.09(+1.30%)
Dec 20, 2021 6.995 7.033 6.942 7.003 182,206 -0.03(-0.43%)
Dec 17, 2021 6.904 7.063 6.843 7.033 194,281 +0.19(+2.77%)
Dec 16, 2021 6.881 6.904 6.783 6.843 264,276 +0.12(+1.81%)
Dec 15, 2021 6.752 6.775 6.638 6.722 336,491 +0.10(+1.49%)
Dec 14, 2021 6.540 6.638 6.411 6.623 301,917 +0.17(+2.59%)
Dec 13, 2021 6.456 6.539 6.411 6.456 290,108 -0.05(-0.82%)
Dec 10, 2021 6.547 6.600 6.471 6.509 188,386 +0.03(+0.47%)
Dec 09, 2021 6.585 6.622 6.418 6.479 219,846 -0.11(-1.73%)
Dec 08, 2021 6.638 6.737 6.585 6.593 116,031 -0.06(-0.91%)
Dec 07, 2021 6.661 6.745 6.608 6.654 208,392 +0.02(+0.34%)
Dec 06, 2021 6.638 6.699 6.616 6.631 113,029 +0.00(+0.00%)
Dec 03, 2021 6.691 6.760 6.585 6.631 52,818 -0.05(-0.68%)
Dec 02, 2021 6.616 6.714 6.616 6.676 181,375 -0.02(-0.34%)
Dec 01, 2021 6.767 6.798 6.593 6.699 232,982 -0.05(-0.79%)
Nov 30, 2021 6.881 6.881 6.661 6.752 112,229 -0.05(-0.78%)
Nov 29, 2021 6.836 6.843 6.752 6.805 119,665 +0.03(+0.45%)
Nov 26, 2021 6.874 6.885 6.714 6.775 162,938 -0.11(-1.54%)
Nov 24, 2021 6.828 6.888 6.820 6.881 170,866 +0.00(+0.00%)
Nov 23, 2021 6.881 6.919 6.874 6.881 84,483 -0.04(-0.55%)
Nov 22, 2021 6.949 6.957 6.881 6.919 96,048 -0.02(-0.32%)
Nov 19, 2021 6.911 7.152 6.911 6.941 86,083 -0.03(-0.43%)
Nov 18, 2021 7.039 6.979 6.956 6.971 113,531 -0.08(-1.17%)
Nov 17, 2021 7.152 7.152 7.031 7.054 68,031 -0.11(-1.58%)
Nov 16, 2021 7.129 7.188 7.114 7.167 117,615 +0.01(+0.11%)
Nov 15, 2021 7.152 7.167 7.114 7.159 136,442 +0.04(+0.53%)
Nov 12, 2021 7.137 7.152 7.084 7.122 87,848 +0.02(+0.21%)
Nov 11, 2021 7.077 7.152 7.077 7.107 75,252 +0.02(+0.21%)
Nov 10, 2021 7.077 7.092 36,681 +0.02(+0.21%)
Nov 09, 2021 7.107 7.107 7.046 7.077 66,089 -0.01(-0.11%)
Nov 08, 2021 7.092 7.114 7.077 7.084 98,403 -0.02(-0.21%)
Nov 05, 2021 7.024 7.147 7.024 7.099 142,509 +0.00(+0.00%)
Nov 04, 2021 7.137 7.137 7.016 7.099 101,254 -0.03(-0.42%)
Nov 03, 2021 7.167 7.174 7.114 7.129 73,869 -0.03(-0.42%)
Nov 02, 2021 7.144 7.159 7.129 7.159 59,176 +0.02(+0.21%)
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.