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

Highland Global Allocation Fund (NY: HGLB )

7.365 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:44 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 (%)
Feb 28, 2022 7.677 7.704 7.538 7.662 87,444 +0.07(+0.92%)
Feb 25, 2022 7.561 7.631 7.507 7.592 72,246 +0.12(+1.56%)
Feb 24, 2022 7.421 7.475 7.265 7.475 269,824 -0.04(-0.52%)
Feb 23, 2022 7.436 7.568 7.397 7.514 105,198 +0.07(+0.94%)
Feb 22, 2022 7.522 7.568 7.343 7.444 212,473 -0.16(-2.04%)
Feb 18, 2022 7.599 0 -0.02(-0.20%)
Feb 17, 2022 7.724 7.724 7.491 7.615 96,656 +0.05(+0.63%)
Feb 16, 2022 7.760 7.781 7.541 7.568 123,084 -0.15(-1.90%)
Feb 15, 2022 7.699 7.714 7.652 7.714 87,561 +0.10(+1.32%)
Feb 14, 2022 7.560 7.694 7.514 7.614 82,694 +0.12(+1.54%)
Feb 11, 2022 7.460 7.652 7.444 7.498 104,352 +0.03(+0.41%)
Feb 10, 2022 7.722 7.812 7.444 7.467 166,664 -0.27(-3.49%)
Feb 09, 2022 7.691 7.837 7.691 7.737 154,929 +0.03(+0.40%)
Feb 08, 2022 7.637 7.706 7.514 7.706 134,682 +0.11(+1.42%)
Feb 07, 2022 7.668 7.706 7.521 7.598 151,598 +0.08(+1.02%)
Feb 04, 2022 7.591 7.656 7.437 7.521 116,237 -0.09(-1.21%)
Feb 03, 2022 7.606 7.502 7.614 118,012 -0.04(-0.50%)
Feb 02, 2022 7.514 7.683 7.506 7.652 62,602 +0.15(+2.06%)
Feb 01, 2022 7.560 7.610 7.483 7.498 96,087 -0.05(-0.61%)
Jan 31, 2022 7.498 7.598 7.544 141,380 +0.10(+1.35%)
Jan 28, 2022 7.205 7.475 7.198 7.444 123,647 +0.23(+3.21%)
Jan 27, 2022 7.182 7.363 7.182 7.213 128,852 +0.02(+0.32%)
Jan 26, 2022 7.198 7.321 7.136 7.190 212,965 +0.05(+0.65%)
Jan 25, 2022 7.013 7.182 7.013 7.144 191,977 +0.00(+0.00%)
Jan 24, 2022 7.359 7.398 6.966 7.144 536,428 -0.25(-3.44%)
Jan 21, 2022 7.406 7.567 7.282 7.398 172,611 -0.15(-1.93%)
Jan 20, 2022 7.559 7.605 7.536 7.544 163,853 +0.02(+0.20%)
Jan 19, 2022 7.544 7.582 7.490 7.528 117,336 +0.03(+0.41%)
Jan 18, 2022 7.513 7.574 7.467 7.498 206,836 -0.01(-0.10%)
Jan 14, 2022 7.505 0 -0.01(-0.10%)
Jan 13, 2022 7.483 7.567 7.460 7.513 153,190 +0.05(+0.72%)
Jan 12, 2022 7.475 7.643 7.429 7.460 113,789 +0.01(+0.10%)
Jan 11, 2022 7.498 7.498 7.307 7.452 149,583 +0.08(+1.14%)
Jan 10, 2022 7.276 7.479 7.116 7.368 165,368 +0.02(+0.31%)
Jan 07, 2022 7.345 7.421 7.223 7.345 150,695 +0.05(+0.63%)
Jan 06, 2022 7.207 7.299 7.154 7.299 105,149 +0.15(+2.03%)
Jan 05, 2022 7.085 7.215 7.039 7.154 160,712 +0.12(+1.74%)
Jan 04, 2022 7.039 7.100 6.969 7.032 95,231 +0.12(+1.77%)
Jan 03, 2022 6.856 7.074 6.825 6.909 378,320 -0.02(-0.33%)
Dec 31, 2021 6.955 7.016 6.916 6.932 95,825 -0.02(-0.33%)
Dec 30, 2021 7.085 7.131 6.894 6.955 79,314 -0.11(-1.52%)
Dec 29, 2021 7.024 7.085 6.955 7.062 104,407 +0.09(+1.32%)
Dec 28, 2021 7.070 7.146 6.970 6.970 95,732 -0.11(-1.51%)
Dec 27, 2021 7.123 7.232 7.077 7.077 117,311 -0.07(-0.96%)
Dec 23, 2021 7.162 7.169 7.126 7.146 88,531 -0.02(-0.21%)
Dec 22, 2021 7.070 7.192 7.069 7.162 134,985 +0.07(+0.98%)
Dec 21, 2021 7.031 7.122 7.020 7.092 120,642 +0.09(+1.30%)
Dec 20, 2021 6.993 7.031 6.940 7.001 182,247 -0.03(-0.43%)
Dec 17, 2021 6.902 7.062 6.842 7.031 194,325 +0.19(+2.77%)
Dec 16, 2021 6.880 6.902 6.781 6.842 264,336 +0.12(+1.81%)
Dec 15, 2021 6.751 6.773 6.637 6.720 336,566 +0.10(+1.49%)
Dec 14, 2021 6.538 6.637 6.409 6.622 301,985 +0.17(+2.59%)
Dec 13, 2021 6.455 6.537 6.409 6.455 290,174 -0.05(-0.82%)
Dec 10, 2021 6.546 6.599 6.470 6.508 188,428 +0.03(+0.47%)
Dec 09, 2021 6.584 6.621 6.417 6.478 219,895 -0.11(-1.73%)
Dec 08, 2021 6.637 6.735 6.584 6.591 116,058 -0.06(-0.91%)
Dec 07, 2021 6.660 6.743 6.607 6.652 208,439 +0.02(+0.34%)
Dec 06, 2021 6.637 6.697 6.615 6.629 113,054 +0.00(+0.00%)
Dec 03, 2021 6.690 6.758 6.584 6.629 52,830 -0.05(-0.68%)
Dec 02, 2021 6.614 6.712 6.614 6.675 181,415 -0.02(-0.34%)
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.