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 (%)
Oct 31, 2022 8.008 8.165 7.792 8.099 90,835 +0.10(+1.24%)
Oct 28, 2022 7.917 8.057 7.871 7.999 36,449 +0.18(+2.33%)
Oct 27, 2022 7.792 7.950 7.718 7.817 53,682 +0.08(+1.07%)
Oct 26, 2022 7.759 7.800 7.668 7.734 67,073 +0.02(+0.27%)
Oct 25, 2022 7.618 7.776 7.618 7.713 51,925 +0.11(+1.47%)
Oct 24, 2022 7.610 7.684 7.436 7.601 35,930 -0.02(-0.33%)
Oct 21, 2022 7.809 7.865 7.585 7.626 46,654 -0.21(-2.74%)
Oct 20, 2022 7.874 7.874 7.653 7.841 87,293 -0.07(-0.83%)
Oct 19, 2022 7.364 7.964 7.344 7.907 512,960 +0.52(+7.01%)
Oct 18, 2022 7.463 7.553 7.372 7.389 16,897 +0.04(+0.56%)
Oct 17, 2022 7.307 7.403 7.246 7.348 47,582 +0.08(+1.13%)
Oct 14, 2022 7.364 7.610 7.266 7.266 28,122 -0.05(-0.67%)
Oct 13, 2022 7.151 7.340 7.110 7.315 89,813 +0.09(+1.25%)
Oct 12, 2022 7.184 7.282 7.126 7.225 90,556 -0.04(-0.57%)
Oct 11, 2022 7.241 7.385 7.190 7.266 104,278 -0.05(-0.67%)
Oct 10, 2022 7.340 7.430 7.299 7.315 15,063 -0.07(-1.00%)
Oct 07, 2022 7.479 7.479 7.340 7.389 42,774 -0.15(-1.96%)
Oct 06, 2022 7.529 7.598 7.422 7.537 95,528 -0.03(-0.43%)
Oct 05, 2022 7.521 7.570 7.414 7.570 49,407 +0.00(+0.00%)
Oct 04, 2022 7.496 7.652 7.422 7.570 62,879 +0.25(+3.48%)
Oct 03, 2022 7.233 7.389 7.175 7.315 194,880 +0.15(+2.06%)
Sep 30, 2022 7.126 7.294 7.023 7.167 149,643 +0.07(+0.93%)
Sep 29, 2022 7.233 7.257 6.945 7.101 166,912 -0.22(-3.03%)
Sep 28, 2022 7.159 7.356 7.085 7.323 224,588 +0.16(+2.30%)
Sep 27, 2022 7.241 7.545 7.110 7.159 238,528 -0.07(-0.91%)
Sep 26, 2022 7.323 7.484 7.192 7.225 170,993 -0.20(-2.66%)
Sep 23, 2022 7.907 7.907 7.266 7.422 144,536 -0.58(-7.29%)
Sep 22, 2022 8.268 8.268 7.759 8.005 189,659 -0.26(-3.17%)
Sep 21, 2022 8.292 8.317 8.163 8.268 57,529 +0.00(+0.00%)
Sep 20, 2022 8.488 8.488 8.113 8.268 161,744 -0.20(-2.41%)
Sep 19, 2022 8.251 8.471 8.243 8.471 188,455 +0.12(+1.46%)
Sep 16, 2022 8.382 8.382 8.235 8.349 72,747 -0.07(-0.87%)
Sep 15, 2022 8.423 8.439 8.382 8.423 30,965 +0.00(+0.00%)
Sep 14, 2022 8.431 8.439 8.333 8.423 54,841 +0.00(+0.00%)
Sep 13, 2022 8.382 8.463 8.341 8.423 71,804 +0.01(+0.10%)
Sep 12, 2022 8.431 8.455 8.356 8.414 45,592 +0.04(+0.49%)
Sep 09, 2022 8.439 8.504 8.337 8.374 34,635 +0.05(+0.59%)
Sep 08, 2022 8.325 8.431 8.268 8.325 50,708 -0.02(-0.20%)
Sep 07, 2022 8.153 8.431 8.153 8.341 72,108 +0.15(+1.79%)
Sep 06, 2022 8.398 8.537 8.153 8.194 70,098 -0.11(-1.28%)
Sep 02, 2022 8.496 8.496 8.276 8.300 102,802 -0.08(-0.97%)
Sep 01, 2022 8.382 8.423 8.113 8.382 73,464 +0.01(+0.10%)
Aug 31, 2022 8.561 8.561 8.197 8.374 155,514 -0.06(-0.68%)
Aug 30, 2022 8.463 8.463 8.259 8.431 81,996 -0.03(-0.39%)
Aug 29, 2022 8.365 8.553 8.365 8.463 62,668 +0.07(+0.78%)
Aug 26, 2022 8.471 8.602 8.243 8.398 115,530 -0.03(-0.39%)
Aug 25, 2022 8.447 8.614 8.365 8.431 78,003 +0.03(+0.39%)
Aug 24, 2022 8.341 8.512 8.286 8.398 57,924 +0.06(+0.68%)
Aug 23, 2022 8.202 8.520 8.202 8.341 56,892 +0.07(+0.90%)
Aug 22, 2022 8.388 8.446 8.145 8.267 91,561 -0.22(-2.57%)
Aug 19, 2022 8.526 8.606 8.291 8.485 81,294 -0.03(-0.38%)
Aug 18, 2022 8.550 8.653 8.509 8.518 35,252 -0.05(-0.57%)
Aug 17, 2022 8.542 8.590 8.470 8.566 26,213 +0.06(+0.67%)
Aug 16, 2022 8.582 8.582 8.340 8.509 119,959 -0.06(-0.66%)
Aug 15, 2022 8.663 8.663 8.396 8.566 109,531 -0.06(-0.66%)
Aug 12, 2022 8.421 8.663 8.421 8.623 100,473 +0.25(+3.00%)
Aug 11, 2022 8.388 8.493 8.309 8.372 62,475 +0.05(+0.58%)
Aug 10, 2022 8.267 8.453 8.267 8.323 79,547 +0.10(+1.18%)
Aug 09, 2022 8.348 8.518 8.186 8.226 133,292 +0.01(+0.10%)
Aug 08, 2022 8.162 8.299 8.122 8.218 55,235 +0.11(+1.40%)
Aug 05, 2022 8.113 8.218 8.094 8.105 49,327 -0.02(-0.20%)
Aug 04, 2022 8.243 8.283 8.089 8.121 54,506 -0.08(-0.99%)
Aug 03, 2022 8.251 8.340 8.145 8.202 45,108 -0.06(-0.69%)
Aug 02, 2022 8.210 8.332 8.194 8.259 75,386 +0.06(+0.69%)
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.