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

Highland Global Allocation Fund (NY: HGLB )

7.360 UNCHANGED
Streaming Delayed Price Updated: 3:35 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 29, 2021 7.248 7.278 7.113 7.226 107,839 +0.03(+0.42%)
Oct 28, 2021 7.188 7.226 7.150 7.195 91,233 +0.03(+0.42%)
Oct 27, 2021 7.173 7.248 7.143 7.165 39,341 -0.04(-0.52%)
Oct 26, 2021 7.195 7.203 44,122 +0.01(+0.10%)
Oct 25, 2021 7.210 7.316 7.135 7.195 129,635 -0.02(-0.31%)
Oct 22, 2021 7.203 7.283 7.150 7.218 127,664 -0.08(-1.03%)
Oct 21, 2021 7.301 7.316 7.248 7.293 56,319 -0.01(-0.20%)
Oct 20, 2021 7.308 7.308 7.248 7.308 135,207 +0.02(+0.31%)
Oct 19, 2021 7.285 7.330 7.270 7.285 94,190 -0.02(-0.31%)
Oct 18, 2021 7.181 7.308 7.181 7.308 99,975 +0.13(+1.77%)
Oct 15, 2021 7.181 7.218 7.128 7.181 57,544 +0.08(+1.16%)
Oct 14, 2021 7.091 7.203 7.091 7.098 77,765 +0.02(+0.32%)
Oct 13, 2021 7.024 7.098 7.024 7.076 41,057 +0.04(+0.64%)
Oct 12, 2021 7.098 7.098 6.927 7.031 53,949 -0.05(-0.74%)
Oct 11, 2021 6.986 7.098 6.979 7.083 99,298 +0.07(+1.07%)
Oct 08, 2021 6.986 7.054 6.986 7.009 70,656 -0.06(-0.85%)
Oct 07, 2021 7.009 7.098 7.001 7.068 61,941 +0.10(+1.39%)
Oct 06, 2021 6.986 7.039 6.934 6.971 64,890 -0.04(-0.53%)
Oct 05, 2021 7.016 7.046 6.989 7.009 88,441 +0.07(+0.97%)
Oct 04, 2021 6.807 7.009 6.770 6.941 172,185 +0.12(+1.75%)
Oct 01, 2021 6.814 6.844 6.770 6.822 83,244 +0.03(+0.44%)
Sep 30, 2021 6.837 6.852 6.770 6.792 59,420 +0.05(+0.78%)
Sep 29, 2021 6.777 6.792 6.717 6.740 120,965 -0.04(-0.55%)
Sep 28, 2021 6.777 6.897 6.672 6.777 213,731 -0.06(-0.87%)
Sep 27, 2021 7.166 7.195 6.598 6.837 472,618 -0.30(-4.19%)
Sep 24, 2021 7.188 7.323 7.098 7.136 31,695 -0.05(-0.73%)
Sep 23, 2021 7.233 7.397 7.188 7.188 127,515 -0.07(-0.93%)
Sep 22, 2021 7.248 7.255 7.189 7.255 58,261 +0.05(+0.74%)
Sep 21, 2021 7.262 7.306 7.121 7.202 161,062 +0.06(+0.83%)
Sep 20, 2021 7.321 7.328 7.121 7.143 120,290 -0.19(-2.63%)
Sep 17, 2021 7.336 7.377 7.272 7.336 128,979 +0.03(+0.41%)
Sep 16, 2021 7.358 7.395 7.313 7.306 88,932 -0.07(-1.00%)
Sep 15, 2021 7.380 7.388 7.343 7.380 78,427 -0.01(-0.10%)
Sep 14, 2021 7.388 7.417 7.358 7.388 92,490 +0.01(+0.10%)
Sep 13, 2021 7.410 7.410 7.358 7.380 68,333 +0.03(+0.40%)
Sep 10, 2021 7.380 7.417 7.313 7.351 96,834 +0.01(+0.10%)
Sep 09, 2021 7.262 7.339 7.210 7.343 74,943 +0.09(+1.23%)
Sep 08, 2021 7.254 7.321 7.232 7.254 33,405 +0.02(+0.31%)
Sep 07, 2021 7.232 7.285 7.210 7.232 119,419 -0.06(-0.81%)
Sep 03, 2021 7.306 7.356 7.291 7.291 70,272 -0.04(-0.61%)
Sep 02, 2021 7.380 7.380 7.306 7.336 61,511 -0.01(-0.10%)
Sep 01, 2021 7.328 7.380 7.306 7.343 55,556 +0.02(+0.30%)
Aug 31, 2021 7.351 7.380 7.299 7.321 86,691 -0.01(-0.20%)
Aug 30, 2021 7.313 7.380 7.313 7.336 182,048 -0.01(-0.20%)
Aug 27, 2021 7.239 7.351 7.159 7.351 77,832 +0.16(+2.27%)
Aug 26, 2021 7.128 7.269 7.114 7.187 88,172 +0.06(+0.83%)
Aug 25, 2021 7.180 7.291 7.101 7.128 142,685 -0.04(-0.62%)
Aug 24, 2021 7.247 7.247 7.032 7.173 223,230 -0.07(-1.02%)
Aug 23, 2021 7.061 7.291 7.047 7.247 120,461 +0.16(+2.21%)
Aug 20, 2021 7.171 7.289 7.075 7.090 124,463 -0.09(-1.23%)
Aug 19, 2021 7.208 7.245 7.149 7.179 109,105 -0.06(-0.81%)
Aug 18, 2021 7.333 7.341 7.105 7.237 131,673 -0.10(-1.31%)
Aug 17, 2021 7.355 7.377 7.261 7.333 198,559 +0.00(+0.00%)
Aug 16, 2021 7.318 7.341 7.215 7.333 142,412 +0.04(+0.50%)
Aug 13, 2021 7.245 7.369 7.245 7.296 216,659 +0.05(+0.71%)
Aug 12, 2021 7.230 7.245 7.208 7.245 110,058 +0.04(+0.61%)
Aug 11, 2021 7.061 7.215 7.017 7.201 175,349 +0.16(+2.30%)
Aug 10, 2021 7.171 7.171 6.995 7.039 83,151 -0.09(-1.24%)
Aug 09, 2021 6.995 7.141 6.995 7.127 138,532 +0.13(+1.89%)
Aug 06, 2021 7.009 7.024 6.980 6.995 65,370 -0.01(-0.21%)
Aug 05, 2021 7.024 7.031 6.973 7.009 51,484 +0.02(+0.32%)
Aug 04, 2021 7.017 7.017 6.958 6.987 82,546 -0.03(-0.42%)
Aug 03, 2021 7.068 7.068 6.958 7.017 178,745 -0.03(-0.42%)
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.