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

Highland Global Allocation Fund (NY: HGLB )

7.440 +0.080 (+1.09%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Dec 31, 2019 5.569 5.570 5.463 5.516 237,392 -0.01(-0.21%)
Dec 30, 2019 5.569 5.587 5.487 5.528 270,510 -0.08(-1.47%)
Dec 27, 2019 5.557 5.636 5.557 5.611 319,176 +0.06(+1.06%)
Dec 26, 2019 5.551 5.581 5.540 5.551 199,589 +0.00(+0.00%)
Dec 24, 2019 5.587 5.587 5.534 5.551 102,441 -0.04(-0.63%)
Dec 23, 2019 5.611 5.611 5.504 5.587 166,410 -0.03(-0.53%)
Dec 20, 2019 5.487 5.616 5.487 5.616 196,246 +0.10(+1.78%)
Dec 19, 2019 5.431 5.518 5.431 5.518 180,197 +0.06(+1.07%)
Dec 18, 2019 5.349 5.513 5.349 5.460 131,780 +0.08(+1.52%)
Dec 17, 2019 5.343 5.542 5.343 5.378 409,747 +0.04(+0.66%)
Dec 16, 2019 5.279 5.367 5.279 5.343 171,613 +0.06(+1.22%)
Dec 13, 2019 5.308 5.343 5.256 5.279 166,107 -0.01(-0.11%)
Dec 12, 2019 5.285 5.320 5.244 5.285 443,592 -0.01(-0.22%)
Dec 11, 2019 5.226 5.302 5.221 5.296 292,267 +0.05(+0.89%)
Dec 10, 2019 5.115 5.343 5.115 5.250 270,396 +0.10(+1.93%)
Dec 09, 2019 5.104 5.156 5.086 5.151 193,380 +0.05(+0.92%)
Dec 06, 2019 5.057 5.110 5.057 5.104 150,353 +0.04(+0.69%)
Dec 05, 2019 5.063 5.080 5.031 5.069 137,528 -0.01(-0.23%)
Dec 04, 2019 5.086 5.133 5.051 5.080 236,571 -0.02(-0.46%)
Dec 03, 2019 5.133 5.135 5.040 5.104 220,625 -0.04(-0.68%)
Dec 02, 2019 5.133 5.168 5.132 5.139 95,739 -0.02(-0.34%)
Nov 29, 2019 5.110 5.191 5.086 5.156 128,433 +0.12(+2.44%)
Nov 27, 2019 5.034 5.080 5.028 5.034 99,664 +0.00(+0.00%)
Nov 26, 2019 5.040 5.133 5.028 5.034 186,254 -0.05(-0.99%)
Nov 25, 2019 5.040 5.107 5.040 5.084 155,502 +0.02(+0.42%)
Nov 22, 2019 5.055 5.128 5.034 5.063 151,894 +0.01(+0.23%)
Nov 21, 2019 5.051 5.080 5.016 5.051 169,517 +0.03(+0.58%)
Nov 20, 2019 5.022 5.046 4.999 5.022 171,324 +0.02(+0.30%)
Nov 19, 2019 5.065 5.105 5.001 5.007 346,031 -0.09(-1.70%)
Nov 18, 2019 5.065 5.180 5.055 5.093 210,175 +0.01(+0.23%)
Nov 15, 2019 5.145 5.191 5.036 5.082 295,929 -0.10(-1.89%)
Nov 14, 2019 5.140 5.191 5.134 5.180 153,377 +0.00(+0.00%)
Nov 13, 2019 5.307 5.311 5.128 5.180 220,154 -0.13(-2.39%)
Nov 12, 2019 5.284 5.347 5.220 5.307 195,202 -0.02(-0.43%)
Nov 11, 2019 5.261 5.330 5.226 5.330 195,772 +0.07(+1.43%)
Nov 08, 2019 5.422 5.468 5.215 5.255 325,747 -0.17(-3.09%)
Nov 07, 2019 5.428 5.465 5.405 5.422 108,895 -0.03(-0.53%)
Nov 06, 2019 5.486 5.514 5.434 5.451 94,023 -0.03(-0.63%)
Nov 05, 2019 5.486 5.578 5.480 5.486 176,963 -0.04(-0.73%)
Nov 04, 2019 5.584 5.618 5.503 5.526 191,374 +0.00(+0.00%)
Nov 01, 2019 5.422 5.566 5.399 5.526 129,328 +0.07(+1.38%)
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%)
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.