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

Highland Global Allocation Fund (NY: HGLB )

7.350 -0.008 (-0.11%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2020 4.174 4.174 4.065 4.113 247,286 -0.06(-1.48%)
Nov 27, 2020 4.106 4.174 4.044 4.174 153,880 +0.08(+1.84%)
Nov 25, 2020 4.065 4.106 4.017 4.099 152,127 +0.07(+1.70%)
Nov 24, 2020 3.996 4.072 3.969 4.030 325,585 +0.07(+1.73%)
Nov 23, 2020 3.948 4.010 3.887 3.962 284,654 +0.06(+1.58%)
Nov 20, 2020 3.894 4.017 3.853 3.900 272,250 +0.01(+0.25%)
Nov 19, 2020 3.796 3.911 3.780 3.891 373,092 +0.07(+1.76%)
Nov 18, 2020 3.823 3.911 3.810 3.823 361,098 +0.03(+0.71%)
Nov 17, 2020 3.743 3.844 3.682 3.796 477,269 +0.04(+1.08%)
Nov 16, 2020 3.675 3.770 3.628 3.756 283,816 +0.14(+3.92%)
Nov 13, 2020 3.534 3.614 3.527 3.614 174,245 +0.09(+2.49%)
Nov 12, 2020 3.520 3.571 3.513 3.527 224,895 -0.03(-0.76%)
Nov 11, 2020 3.513 3.594 3.513 3.554 252,423 +0.05(+1.54%)
Nov 10, 2020 3.459 3.560 3.459 3.500 124,137 +0.06(+1.76%)
Nov 09, 2020 3.466 3.540 3.432 3.439 376,415 +0.04(+1.19%)
Nov 06, 2020 3.446 3.500 3.399 3.399 191,596 -0.05(-1.56%)
Nov 05, 2020 3.419 3.560 3.405 3.453 205,574 +0.04(+1.19%)
Nov 04, 2020 3.392 3.459 3.392 3.412 98,328 +0.02(+0.60%)
Nov 03, 2020 3.405 3.466 3.341 3.392 248,461 -0.01(-0.40%)
Nov 02, 2020 3.365 3.453 3.365 3.405 214,217 -0.01(-0.39%)
Oct 30, 2020 3.534 3.534 3.271 3.419 286,060 -0.08(-2.31%)
Oct 29, 2020 3.587 3.654 3.446 3.500 244,927 -0.09(-2.44%)
Oct 28, 2020 3.743 3.749 3.574 3.587 120,938 -0.13(-3.45%)
Oct 27, 2020 3.877 3.877 3.702 3.716 208,807 -0.16(-4.01%)
Oct 26, 2020 3.884 3.931 3.857 3.871 66,071 -0.07(-1.88%)
Oct 23, 2020 3.925 4.006 3.925 3.945 212,061 -0.00(-0.10%)
Oct 22, 2020 3.942 3.956 3.882 3.949 322,770 -0.01(-0.34%)
Oct 21, 2020 3.969 3.989 3.962 3.962 87,197 -0.01(-0.17%)
Oct 20, 2020 3.962 3.989 3.949 3.969 158,806 +0.01(+0.17%)
Oct 19, 2020 3.975 3.989 3.936 3.962 92,683 -0.01(-0.33%)
Oct 16, 2020 3.995 4.015 3.956 3.975 119,585 -0.04(-0.99%)
Oct 15, 2020 3.956 4.029 3.956 4.015 77,495 +0.01(+0.17%)
Oct 14, 2020 4.015 4.022 3.969 4.009 115,556 -0.01(-0.17%)
Oct 13, 2020 4.015 4.062 4.009 4.015 132,933 -0.01(-0.17%)
Oct 12, 2020 4.049 4.069 4.022 4.022 201,413 -0.03(-0.82%)
Oct 09, 2020 4.082 4.089 4.042 4.055 141,546 -0.01(-0.33%)
Oct 08, 2020 4.082 4.082 4.015 4.069 127,229 +0.00(+0.00%)
Oct 07, 2020 4.069 4.095 4.035 4.069 95,892 -0.02(-0.43%)
Oct 06, 2020 4.069 4.108 4.069 4.086 87,774 +0.00(+0.11%)
Oct 05, 2020 4.089 4.142 4.055 4.082 112,369 +0.03(+0.66%)
Oct 02, 2020 4.029 4.122 4.015 4.055 53,700 -0.07(-1.61%)
Oct 01, 2020 4.122 4.155 4.089 4.122 92,396 +0.00(+0.00%)
Sep 30, 2020 4.115 4.188 4.075 4.122 88,672 +0.04(+0.98%)
Sep 29, 2020 4.062 4.102 4.046 4.082 95,162 -0.01(-0.32%)
Sep 28, 2020 4.182 4.188 4.069 4.095 145,030 -0.02(-0.48%)
Sep 25, 2020 4.022 4.115 4.022 4.115 51,444 +0.07(+1.81%)
Sep 24, 2020 4.015 4.102 4.015 4.042 101,017 -0.05(-1.30%)
Sep 23, 2020 4.195 4.241 4.055 4.095 184,962 -0.13(-2.99%)
Sep 22, 2020 4.248 4.301 4.202 4.221 71,044 -0.05(-1.09%)
Sep 21, 2020 4.268 4.388 4.231 4.268 118,378 -0.05(-1.17%)
Sep 18, 2020 4.351 4.358 4.302 4.319 186,039 +0.00(+0.00%)
Sep 17, 2020 4.332 4.345 4.292 4.319 77,214 -0.01(-0.30%)
Sep 16, 2020 4.305 4.358 4.299 4.332 95,038 +0.03(+0.76%)
Sep 15, 2020 4.364 4.364 4.279 4.299 199,851 -0.03(-0.61%)
Sep 14, 2020 4.338 4.378 4.286 4.325 104,395 +0.03(+0.61%)
Sep 11, 2020 4.273 4.338 4.246 4.299 96,143 +0.03(+0.77%)
Sep 10, 2020 4.259 4.325 4.259 4.266 71,851 +0.01(+0.31%)
Sep 09, 2020 4.266 4.305 4.240 4.253 83,661 +0.03(+0.62%)
Sep 08, 2020 4.174 4.312 4.168 4.227 181,497 -0.04(-0.92%)
Sep 04, 2020 4.273 4.332 4.161 4.266 169,279 +0.00(+0.00%)
Sep 03, 2020 4.338 4.352 4.253 4.266 56,956 -0.07(-1.66%)
Sep 02, 2020 4.351 4.367 4.312 4.338 48,045 -0.04(-0.90%)
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.