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

Highland Global Allocation Fund (NY: HGLB )

7.396 +0.036 (+0.49%)
Streaming Delayed Price Updated: 2:08 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 (%)
Oct 30, 2020 3.534 3.534 3.271 3.420 285,995 -0.08(-2.31%)
Oct 29, 2020 3.588 3.655 3.447 3.501 244,872 -0.09(-2.44%)
Oct 28, 2020 3.743 3.750 3.575 3.588 120,911 -0.13(-3.45%)
Oct 27, 2020 3.878 3.878 3.703 3.716 208,760 -0.16(-4.01%)
Oct 26, 2020 3.885 3.932 3.858 3.872 66,056 -0.07(-1.88%)
Oct 23, 2020 3.926 4.006 3.926 3.946 212,013 -0.00(-0.10%)
Oct 22, 2020 3.943 3.956 3.883 3.950 322,697 -0.01(-0.34%)
Oct 21, 2020 3.970 3.990 3.963 3.963 87,178 -0.01(-0.17%)
Oct 20, 2020 3.963 3.990 3.950 3.970 158,770 +0.01(+0.17%)
Oct 19, 2020 3.976 3.990 3.936 3.963 92,662 -0.01(-0.33%)
Oct 16, 2020 3.996 4.016 3.956 3.976 119,558 -0.04(-0.99%)
Oct 15, 2020 3.956 4.030 3.956 4.016 77,478 +0.01(+0.17%)
Oct 14, 2020 4.016 4.023 3.970 4.010 115,530 -0.01(-0.17%)
Oct 13, 2020 4.016 4.063 4.010 4.016 132,903 -0.01(-0.17%)
Oct 12, 2020 4.050 4.069 4.023 4.023 201,367 -0.03(-0.82%)
Oct 09, 2020 4.083 4.089 4.043 4.056 141,514 -0.01(-0.33%)
Oct 08, 2020 4.083 4.083 4.016 4.069 127,201 +0.00(+0.00%)
Oct 07, 2020 4.069 4.096 4.036 4.069 95,870 -0.02(-0.43%)
Oct 06, 2020 4.069 4.109 4.069 4.087 87,754 +0.00(+0.11%)
Oct 05, 2020 4.089 4.143 4.056 4.083 112,344 +0.03(+0.66%)
Oct 02, 2020 4.030 4.123 4.016 4.056 53,688 -0.07(-1.61%)
Oct 01, 2020 4.123 4.156 4.089 4.123 92,375 +0.00(+0.00%)
Sep 30, 2020 4.116 4.189 4.076 4.123 88,652 +0.04(+0.98%)
Sep 29, 2020 4.063 4.103 4.047 4.083 95,141 -0.01(-0.32%)
Sep 28, 2020 4.183 4.189 4.069 4.096 144,997 -0.02(-0.48%)
Sep 25, 2020 4.023 4.116 4.023 4.116 51,432 +0.07(+1.81%)
Sep 24, 2020 4.016 4.103 4.016 4.043 100,994 -0.05(-1.30%)
Sep 23, 2020 4.196 4.242 4.056 4.096 184,921 -0.13(-2.99%)
Sep 22, 2020 4.249 4.302 4.202 4.222 71,028 -0.05(-1.09%)
Sep 21, 2020 4.269 4.389 4.232 4.269 118,352 -0.05(-1.17%)
Sep 18, 2020 4.352 4.359 4.303 4.319 185,997 +0.00(+0.00%)
Sep 17, 2020 4.333 4.346 4.293 4.319 77,197 -0.01(-0.30%)
Sep 16, 2020 4.306 4.359 4.300 4.333 95,017 +0.03(+0.76%)
Sep 15, 2020 4.365 4.365 4.280 4.300 199,806 -0.03(-0.61%)
Sep 14, 2020 4.339 4.379 4.287 4.326 104,372 +0.03(+0.61%)
Sep 11, 2020 4.274 4.339 4.247 4.300 96,121 +0.03(+0.77%)
Sep 10, 2020 4.260 4.326 4.260 4.267 71,835 +0.01(+0.31%)
Sep 09, 2020 4.267 4.306 4.241 4.254 83,642 +0.03(+0.62%)
Sep 08, 2020 4.175 4.313 4.169 4.228 181,456 -0.04(-0.92%)
Sep 04, 2020 4.274 4.333 4.162 4.267 169,241 +0.00(+0.00%)
Sep 03, 2020 4.339 4.353 4.254 4.267 56,943 -0.07(-1.66%)
Sep 02, 2020 4.352 4.368 4.313 4.339 48,034 -0.04(-0.90%)
Sep 01, 2020 4.365 4.424 4.346 4.379 103,666 -0.02(-0.45%)
Aug 31, 2020 4.431 4.444 4.333 4.398 179,645 +0.00(+0.00%)
Aug 28, 2020 4.346 4.425 4.346 4.398 72,205 +0.03(+0.60%)
Aug 27, 2020 4.365 4.411 4.319 4.372 122,507 +0.01(+0.15%)
Aug 26, 2020 4.411 4.411 4.280 4.365 161,499 -0.03(-0.75%)
Aug 25, 2020 4.365 4.431 4.352 4.398 82,931 +0.00(+0.00%)
Aug 24, 2020 4.293 4.549 4.241 4.398 663,438 +0.10(+2.35%)
Aug 21, 2020 4.258 4.440 4.229 4.297 624,863 +0.04(+0.91%)
Aug 20, 2020 4.226 4.271 4.219 4.258 99,635 -0.01(-0.15%)
Aug 19, 2020 4.317 4.319 4.193 4.265 214,718 +0.02(+0.46%)
Aug 18, 2020 4.187 4.304 4.187 4.245 222,800 +0.01(+0.31%)
Aug 17, 2020 4.239 4.284 4.168 4.232 237,514 +0.01(+0.31%)
Aug 14, 2020 4.168 4.271 4.168 4.219 102,601 +0.03(+0.62%)
Aug 13, 2020 4.200 4.258 4.070 4.193 192,826 -0.05(-1.07%)
Aug 12, 2020 4.213 4.297 4.202 4.239 158,812 +0.05(+1.24%)
Aug 11, 2020 4.213 4.284 4.181 4.187 213,669 -0.02(-0.46%)
Aug 10, 2020 4.122 4.213 4.096 4.206 125,589 +0.05(+1.25%)
Aug 07, 2020 4.129 4.155 4.083 4.155 135,772 +0.03(+0.63%)
Aug 06, 2020 4.148 4.213 4.129 4.129 150,254 +0.01(+0.16%)
Aug 05, 2020 4.148 4.148 4.103 4.122 103,830 +0.01(+0.16%)
Aug 04, 2020 4.064 4.142 4.064 4.116 86,437 +0.02(+0.55%)
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.