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

Highland Global Allocation Fund (NY: HGLB )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 3:08 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 (%)
Feb 28, 2023 8.553 8.553 8.399 8.476 43,345 -0.02(-0.20%)
Feb 27, 2023 8.399 8.648 8.339 8.493 69,526 +0.09(+1.02%)
Feb 24, 2023 8.356 8.425 8.288 8.408 52,793 +0.00(+0.00%)
Feb 23, 2023 8.485 8.553 8.348 8.408 68,973 -0.06(-0.76%)
Feb 22, 2023 8.425 8.502 8.356 8.472 29,490 +0.01(+0.15%)
Feb 21, 2023 8.511 8.551 8.322 8.459 102,112 -0.09(-1.10%)
Feb 17, 2023 8.631 8.656 8.481 8.553 81,229 -0.13(-1.54%)
Feb 16, 2023 8.611 8.713 8.585 8.687 41,312 +0.00(+0.00%)
Feb 15, 2023 8.645 8.730 8.602 8.687 79,895 +0.09(+1.09%)
Feb 14, 2023 8.721 8.730 8.551 8.594 82,003 -0.09(-0.98%)
Feb 13, 2023 8.687 8.738 8.645 8.679 45,264 +0.00(+0.00%)
Feb 10, 2023 8.611 8.738 8.585 8.679 27,982 +0.05(+0.59%)
Feb 09, 2023 8.585 8.747 8.585 8.628 60,622 +0.04(+0.50%)
Feb 08, 2023 8.594 8.698 8.585 8.585 35,832 -0.07(-0.79%)
Feb 07, 2023 8.500 8.713 8.500 8.653 50,275 +0.10(+1.19%)
Feb 06, 2023 8.653 8.653 8.530 8.551 57,474 -0.08(-0.98%)
Feb 03, 2023 8.585 8.704 8.560 8.636 57,081 +0.02(+0.20%)
Feb 02, 2023 8.628 8.670 8.509 8.619 65,779 +0.02(+0.20%)
Feb 01, 2023 8.585 8.713 8.560 8.602 48,353 +0.01(+0.10%)
Jan 31, 2023 8.560 8.673 8.518 8.594 71,318 +0.11(+1.30%)
Jan 30, 2023 8.526 8.594 8.428 8.483 65,313 -0.05(-0.60%)
Jan 27, 2023 8.415 8.585 8.373 8.534 141,789 +0.13(+1.52%)
Jan 26, 2023 8.373 8.500 8.322 8.407 65,411 +0.11(+1.33%)
Jan 25, 2023 8.296 8.364 8.296 8.296 48,011 -0.02(-0.20%)
Jan 24, 2023 8.356 8.407 8.296 8.313 65,022 -0.04(-0.51%)
Jan 23, 2023 8.458 8.515 8.339 8.356 79,775 -0.14(-1.60%)
Jan 20, 2023 8.466 8.517 8.432 8.492 65,935 +0.10(+1.15%)
Jan 19, 2023 8.428 8.487 8.361 8.395 41,910 -0.02(-0.20%)
Jan 18, 2023 8.521 8.597 8.250 8.412 183,254 -0.10(-1.19%)
Jan 17, 2023 8.428 8.572 8.319 8.513 115,268 +0.08(+0.90%)
Jan 13, 2023 8.209 8.475 8.181 8.437 96,425 +0.16(+1.93%)
Jan 12, 2023 8.133 8.378 8.113 8.277 51,980 +0.17(+2.08%)
Jan 11, 2023 8.011 8.243 8.011 8.108 39,941 +0.11(+1.37%)
Jan 10, 2023 7.956 8.025 7.881 7.999 43,511 +0.03(+0.42%)
Jan 09, 2023 7.897 8.032 7.897 7.965 110,664 +0.09(+1.18%)
Jan 06, 2023 7.995 7.995 7.838 7.872 46,007 -0.01(-0.11%)
Jan 05, 2023 7.822 7.968 7.822 7.881 62,252 -0.04(-0.53%)
Jan 04, 2023 7.897 8.007 7.881 7.923 47,972 +0.11(+1.40%)
Jan 03, 2023 7.897 7.963 7.771 7.813 51,345 -0.13(-1.59%)
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%)
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.