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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2020 4.898 4.940 4.814 4.838 176,826 -0.17(-3.37%)
Feb 27, 2020 5.024 5.103 4.940 5.006 444,288 -0.10(-2.00%)
Feb 26, 2020 5.133 5.205 5.085 5.109 192,907 -0.03(-0.59%)
Feb 25, 2020 5.301 5.319 5.121 5.139 73,810 -0.14(-2.73%)
Feb 24, 2020 5.361 5.361 5.283 5.283 147,601 -0.11(-2.01%)
Feb 21, 2020 5.403 5.403 5.389 5.391 51,186 -0.02(-0.44%)
Feb 20, 2020 5.409 5.427 5.393 5.415 309,240 +0.03(+0.49%)
Feb 19, 2020 5.371 5.419 5.353 5.389 514,115 +0.07(+1.23%)
Feb 18, 2020 5.317 5.335 5.294 5.323 158,724 +0.00(+0.06%)
Feb 14, 2020 5.312 5.329 5.292 5.320 165,568 +0.01(+0.17%)
Feb 13, 2020 5.306 5.321 5.282 5.312 120,390 +0.00(+0.00%)
Feb 12, 2020 5.329 5.332 5.312 5.312 126,700 -0.02(-0.34%)
Feb 11, 2020 5.317 5.353 5.300 5.329 243,366 -0.01(-0.22%)
Feb 10, 2020 5.288 5.413 5.258 5.341 127,960 +0.04(+0.79%)
Feb 07, 2020 5.353 5.413 5.264 5.300 156,509 -0.08(-1.44%)
Feb 06, 2020 5.383 5.395 5.371 5.377 107,235 -0.01(-0.22%)
Feb 05, 2020 5.371 5.407 5.371 5.389 128,747 +0.01(+0.11%)
Feb 04, 2020 5.401 5.419 5.382 5.383 123,508 -0.01(-0.22%)
Feb 03, 2020 5.353 5.395 5.353 5.395 114,205 +0.02(+0.33%)
Jan 31, 2020 5.395 5.398 5.353 5.377 142,251 -0.01(-0.11%)
Jan 30, 2020 5.365 5.395 5.365 5.383 103,215 -0.02(-0.33%)
Jan 29, 2020 5.419 5.419 5.368 5.401 172,751 +0.03(+0.56%)
Jan 28, 2020 5.335 5.395 5.325 5.371 88,011 +0.02(+0.45%)
Jan 27, 2020 5.413 5.419 5.323 5.347 163,421 -0.09(-1.64%)
Jan 24, 2020 5.496 5.496 5.437 5.437 112,895 -0.05(-0.98%)
Jan 23, 2020 5.431 5.526 5.413 5.490 403,855 +0.03(+0.48%)
Jan 22, 2020 5.482 5.510 5.458 5.464 341,105 -0.01(-0.22%)
Jan 21, 2020 5.476 5.515 5.476 5.476 198,193 -0.05(-0.96%)
Jan 17, 2020 5.565 5.581 5.523 5.529 110,036 -0.04(-0.64%)
Jan 16, 2020 5.535 5.598 5.535 5.565 157,338 +0.01(+0.21%)
Jan 15, 2020 5.494 5.553 5.494 5.553 77,269 +0.02(+0.43%)
Jan 14, 2020 5.440 5.565 5.440 5.529 64,882 +0.04(+0.65%)
Jan 13, 2020 5.529 5.546 5.494 5.494 78,188 -0.06(-1.06%)
Jan 10, 2020 5.494 5.558 5.494 5.553 99,709 +0.03(+0.53%)
Jan 09, 2020 5.517 5.553 5.417 5.523 181,744 -0.02(-0.43%)
Jan 08, 2020 5.547 5.569 5.517 5.547 103,306 -0.02(-0.42%)
Jan 07, 2020 5.582 5.626 5.535 5.570 151,132 -0.04(-0.74%)
Jan 06, 2020 5.541 5.618 5.541 5.612 372,843 +0.02(+0.42%)
Jan 03, 2020 5.535 5.665 5.528 5.588 60,435 -0.01(-0.11%)
Jan 02, 2020 5.559 5.706 5.503 5.594 196,238 +0.08(+1.39%)
Dec 31, 2019 5.570 5.571 5.464 5.517 237,339 -0.01(-0.21%)
Dec 30, 2019 5.570 5.588 5.488 5.529 270,450 -0.08(-1.47%)
Dec 27, 2019 5.559 5.638 5.559 5.612 319,104 +0.06(+1.06%)
Dec 26, 2019 5.553 5.582 5.541 5.553 199,544 +0.00(+0.00%)
Dec 24, 2019 5.588 5.588 5.535 5.553 102,418 -0.04(-0.63%)
Dec 23, 2019 5.612 5.612 5.505 5.588 166,372 -0.03(-0.53%)
Dec 20, 2019 5.488 5.618 5.488 5.618 196,202 +0.10(+1.78%)
Dec 19, 2019 5.432 5.520 5.432 5.520 180,157 +0.06(+1.07%)
Dec 18, 2019 5.350 5.514 5.350 5.461 131,750 +0.08(+1.52%)
Dec 17, 2019 5.344 5.543 5.344 5.379 409,654 +0.04(+0.66%)
Dec 16, 2019 5.280 5.368 5.280 5.344 171,574 +0.06(+1.22%)
Dec 13, 2019 5.309 5.344 5.257 5.280 166,070 -0.01(-0.11%)
Dec 12, 2019 5.286 5.321 5.246 5.286 443,492 -0.01(-0.22%)
Dec 11, 2019 5.228 5.304 5.222 5.298 292,201 +0.05(+0.89%)
Dec 10, 2019 5.117 5.344 5.117 5.251 270,335 +0.10(+1.93%)
Dec 09, 2019 5.105 5.158 5.087 5.152 193,336 +0.05(+0.92%)
Dec 06, 2019 5.058 5.111 5.058 5.105 150,319 +0.04(+0.69%)
Dec 05, 2019 5.064 5.082 5.032 5.070 137,497 -0.01(-0.23%)
Dec 04, 2019 5.087 5.134 5.052 5.082 236,518 -0.02(-0.46%)
Dec 03, 2019 5.134 5.136 5.041 5.105 220,575 -0.04(-0.68%)
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.