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 (%)
Dec 30, 2022 7.847 7.982 7.611 7.940 152,354 +0.13(+1.73%)
Dec 29, 2022 7.822 7.822 7.653 7.805 72,643 +0.06(+0.76%)
Dec 28, 2022 7.687 7.914 7.687 7.746 33,855 +0.06(+0.77%)
Dec 27, 2022 7.712 7.864 7.645 7.687 60,039 -0.18(-2.25%)
Dec 23, 2022 7.636 7.937 7.628 7.864 63,045 +0.19(+2.41%)
Dec 22, 2022 7.813 7.855 7.645 7.678 45,941 -0.17(-2.14%)
Dec 21, 2022 7.838 7.925 7.796 7.846 49,672 +0.00(+0.00%)
Dec 20, 2022 7.829 7.943 7.779 7.846 92,338 +0.03(+0.32%)
Dec 19, 2022 7.813 8.057 7.787 7.821 104,066 +0.08(+1.08%)
Dec 16, 2022 7.804 7.963 7.737 7.737 52,342 -0.10(-1.28%)
Dec 15, 2022 7.729 7.912 7.725 7.838 42,775 -0.04(-0.53%)
Dec 14, 2022 7.804 7.996 7.804 7.879 54,114 +0.01(+0.11%)
Dec 13, 2022 7.913 8.053 7.813 7.871 49,991 +0.08(+1.07%)
Dec 12, 2022 7.838 8.038 7.570 7.787 186,924 +0.02(+0.22%)
Dec 09, 2022 8.030 8.065 7.754 7.771 36,029 -0.25(-3.12%)
Dec 08, 2022 8.063 8.109 7.904 8.021 54,249 +0.02(+0.21%)
Dec 07, 2022 8.063 8.172 7.946 8.005 52,189 -0.11(-1.34%)
Dec 06, 2022 8.164 8.205 8.038 8.113 47,603 -0.05(-0.61%)
Dec 05, 2022 8.272 8.297 8.164 8.164 83,667 -0.09(-1.11%)
Dec 02, 2022 8.272 8.274 8.230 8.255 69,075 -0.05(-0.60%)
Dec 01, 2022 8.406 8.410 8.201 8.306 33,380 -0.08(-0.90%)
Nov 30, 2022 8.356 8.431 8.189 8.381 111,170 +0.03(+0.30%)
Nov 29, 2022 8.197 8.356 8.197 8.356 38,571 +0.16(+1.94%)
Nov 28, 2022 8.189 8.339 8.189 8.197 41,706 -0.07(-0.81%)
Nov 25, 2022 8.172 8.297 8.161 8.264 10,056 +0.08(+0.92%)
Nov 23, 2022 8.222 8.331 8.148 8.189 53,126 -0.01(-0.10%)
Nov 22, 2022 8.197 8.305 8.109 8.197 70,968 -0.05(-0.60%)
Nov 21, 2022 8.271 8.271 8.134 8.246 73,016 +0.01(+0.10%)
Nov 18, 2022 8.097 8.246 8.064 8.238 67,543 +0.28(+3.54%)
Nov 17, 2022 8.194 8.194 7.956 7.956 37,758 -0.16(-1.94%)
Nov 16, 2022 8.089 8.197 7.992 8.114 53,985 +0.16(+1.98%)
Nov 15, 2022 8.105 8.114 7.956 7.956 35,584 +0.00(+0.00%)
Nov 14, 2022 7.981 8.080 7.940 7.956 35,474 -0.08(-1.03%)
Nov 11, 2022 7.873 8.097 7.873 8.039 33,572 +0.21(+2.65%)
Nov 10, 2022 7.683 7.998 7.683 7.832 33,456 +0.19(+2.49%)
Nov 09, 2022 7.873 7.873 7.641 7.641 36,945 -0.27(-3.46%)
Nov 08, 2022 7.749 7.964 7.749 7.915 67,209 +0.13(+1.70%)
Nov 07, 2022 7.890 7.955 7.782 7.782 39,307 -0.08(-1.05%)
Nov 04, 2022 7.857 7.948 7.770 7.865 36,755 +0.04(+0.53%)
Nov 03, 2022 7.989 8.056 7.674 7.824 82,953 -0.22(-2.68%)
Nov 02, 2022 7.998 8.155 7.940 8.039 59,318 +0.00(+0.00%)
Nov 01, 2022 8.122 8.163 7.931 8.039 65,464 -0.06(-0.72%)
Oct 31, 2022 8.006 8.163 7.790 8.097 90,855 +0.10(+1.24%)
Oct 28, 2022 7.915 8.056 7.869 7.998 36,457 +0.18(+2.33%)
Oct 27, 2022 7.790 7.948 7.716 7.815 53,694 +0.08(+1.07%)
Oct 26, 2022 7.757 7.799 7.666 7.732 67,088 +0.02(+0.27%)
Oct 25, 2022 7.616 7.774 7.616 7.712 51,937 +0.11(+1.47%)
Oct 24, 2022 7.608 7.683 7.434 7.600 35,938 -0.02(-0.33%)
Oct 21, 2022 7.807 7.864 7.583 7.625 46,664 -0.21(-2.74%)
Oct 20, 2022 7.872 7.872 7.651 7.839 87,313 -0.07(-0.83%)
Oct 19, 2022 7.363 7.963 7.342 7.905 513,076 +0.52(+7.01%)
Oct 18, 2022 7.461 7.552 7.370 7.387 16,900 +0.04(+0.56%)
Oct 17, 2022 7.305 7.402 7.244 7.346 47,593 +0.08(+1.13%)
Oct 14, 2022 7.363 7.608 7.264 7.264 28,128 -0.05(-0.67%)
Oct 13, 2022 7.149 7.338 7.108 7.313 89,833 +0.09(+1.25%)
Oct 12, 2022 7.182 7.281 7.124 7.223 90,577 -0.04(-0.57%)
Oct 11, 2022 7.239 7.383 7.188 7.264 104,301 -0.05(-0.67%)
Oct 10, 2022 7.338 7.428 7.297 7.313 15,066 -0.07(-1.00%)
Oct 07, 2022 7.478 7.478 7.338 7.387 42,784 -0.15(-1.96%)
Oct 06, 2022 7.527 7.597 7.420 7.535 95,549 -0.03(-0.43%)
Oct 05, 2022 7.519 7.568 7.412 7.568 49,418 +0.00(+0.00%)
Oct 04, 2022 7.494 7.650 7.420 7.568 62,894 +0.25(+3.48%)
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.