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

Highland Global Allocation Fund (NY: HGLB )

7.390 +0.040 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 5.497 5.506 5.422 5.451 81,497 -0.01(-0.11%)
Oct 30, 2019 5.445 5.532 5.428 5.457 170,831 +0.02(+0.32%)
Oct 29, 2019 5.480 5.509 5.422 5.439 271,438 -0.05(-0.95%)
Oct 28, 2019 5.480 5.561 5.480 5.491 155,008 -0.03(-0.52%)
Oct 25, 2019 5.509 5.549 5.486 5.520 263,857 -0.02(-0.31%)
Oct 24, 2019 5.589 5.624 5.538 5.538 197,730 -0.07(-1.23%)
Oct 23, 2019 5.503 5.618 5.503 5.607 157,248 +0.10(+1.74%)
Oct 22, 2019 5.494 5.614 5.474 5.511 136,179 +0.00(+0.00%)
Oct 21, 2019 5.522 5.562 5.482 5.511 231,619 -0.08(-1.43%)
Oct 18, 2019 5.642 5.642 5.562 5.591 126,205 -0.02(-0.41%)
Oct 17, 2019 5.659 5.659 5.591 5.614 124,940 -0.05(-0.81%)
Oct 16, 2019 5.734 5.734 5.328 5.659 775,900 -0.15(-2.55%)
Oct 15, 2019 5.728 5.888 5.694 5.808 202,707 +0.05(+0.89%)
Oct 14, 2019 5.745 5.773 5.722 5.756 49,504 +0.01(+0.20%)
Oct 11, 2019 5.705 5.785 5.688 5.745 174,759 +0.03(+0.50%)
Oct 10, 2019 5.705 5.734 5.694 5.716 106,673 +0.00(+0.00%)
Oct 09, 2019 5.694 5.726 5.694 5.716 81,872 +0.03(+0.50%)
Oct 08, 2019 5.705 5.718 5.676 5.688 98,642 -0.03(-0.60%)
Oct 07, 2019 5.705 5.734 5.705 5.722 218,274 -0.01(-0.10%)
Oct 04, 2019 5.711 5.751 5.659 5.728 281,333 +0.01(+0.20%)
Oct 03, 2019 5.682 5.728 5.659 5.716 315,747 +0.01(+0.10%)
Oct 02, 2019 5.728 5.768 5.676 5.711 104,656 -0.02(-0.40%)
Oct 01, 2019 5.819 5.870 5.734 5.734 140,109 -0.11(-1.95%)
Sep 30, 2019 5.899 5.932 5.745 5.848 213,931 -0.02(-0.29%)
Sep 27, 2019 5.893 5.922 5.819 5.865 60,648 -0.02(-0.39%)
Sep 26, 2019 5.905 5.945 5.802 5.888 135,113 +0.00(+0.00%)
Sep 25, 2019 5.876 5.903 5.830 5.888 55,388 +0.02(+0.29%)
Sep 24, 2019 5.933 5.990 5.813 5.870 95,055 -0.08(-1.34%)
Sep 23, 2019 6.036 6.058 5.882 5.950 68,876 -0.04(-0.67%)
Sep 20, 2019 6.082 6.082 5.864 5.990 37,511 -0.04(-0.70%)
Sep 19, 2019 5.846 6.032 5.823 6.032 109,803 +0.18(+3.09%)
Sep 18, 2019 5.829 5.885 5.801 5.852 138,644 -0.05(-0.77%)
Sep 17, 2019 5.953 5.953 5.778 5.897 107,858 -0.03(-0.57%)
Sep 16, 2019 5.869 5.962 5.869 5.931 137,573 +0.04(+0.67%)
Sep 13, 2019 5.919 5.987 5.818 5.891 134,729 +0.01(+0.19%)
Sep 12, 2019 5.778 5.886 5.733 5.880 145,531 +0.11(+1.96%)
Sep 11, 2019 5.677 5.811 5.671 5.767 106,347 +0.09(+1.55%)
Sep 10, 2019 5.694 5.705 5.637 5.679 117,301 -0.00(-0.06%)
Sep 09, 2019 5.671 5.696 5.626 5.682 96,730 +0.03(+0.50%)
Sep 06, 2019 5.654 5.699 5.609 5.654 75,420 -0.02(-0.40%)
Sep 05, 2019 5.694 5.694 5.626 5.677 69,328 +0.05(+0.90%)
Sep 04, 2019 5.631 5.688 5.592 5.626 92,467 +0.01(+0.10%)
Sep 03, 2019 5.716 5.716 5.569 5.620 163,030 -0.08(-1.49%)
Aug 30, 2019 5.699 5.705 5.650 5.705 79,846 +0.05(+0.90%)
Aug 29, 2019 5.705 5.705 5.637 5.654 117,363 -0.03(-0.60%)
Aug 28, 2019 5.694 5.761 5.643 5.688 70,817 +0.03(+0.60%)
Aug 27, 2019 5.773 5.790 5.614 5.654 114,244 -0.11(-1.86%)
Aug 26, 2019 5.857 5.913 5.750 5.761 82,241 -0.08(-1.45%)
Aug 23, 2019 5.942 5.948 5.773 5.846 117,733 -0.09(-1.52%)
Aug 22, 2019 5.931 5.936 5.790 5.936 111,645 +0.05(+0.82%)
Aug 21, 2019 5.832 5.899 5.765 5.888 115,740 +0.08(+1.45%)
Aug 20, 2019 5.754 5.826 5.715 5.804 117,680 +0.03(+0.58%)
Aug 19, 2019 5.703 5.787 5.691 5.770 168,168 +0.04(+0.68%)
Aug 16, 2019 5.737 5.815 5.597 5.731 427,614 -0.01(-0.10%)
Aug 15, 2019 5.664 5.754 5.653 5.737 116,949 +0.03(+0.59%)
Aug 14, 2019 5.843 5.910 5.631 5.703 241,227 -0.21(-3.50%)
Aug 13, 2019 6.011 6.029 5.871 5.910 136,151 -0.17(-2.85%)
Aug 12, 2019 6.050 6.095 5.983 6.084 128,731 +0.04(+0.65%)
Aug 09, 2019 6.039 6.212 6.028 6.044 96,396 -0.01(-0.09%)
Aug 08, 2019 6.000 6.106 6.000 6.050 54,860 +0.07(+1.12%)
Aug 07, 2019 6.011 6.117 5.977 5.983 81,030 -0.07(-1.11%)
Aug 06, 2019 5.988 6.290 5.988 6.050 184,344 +0.06(+1.03%)
Aug 05, 2019 5.983 6.039 5.905 5.988 139,828 -0.03(-0.56%)
Aug 02, 2019 6.022 6.078 6.000 6.022 45,962 -0.03(-0.46%)
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.