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 -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:48 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 (%)
Mar 31, 2022 7.774 7.813 7.680 7.719 97,753 +0.06(+0.82%)
Mar 30, 2022 7.782 7.783 7.625 7.656 59,766 -0.02(-0.31%)
Mar 29, 2022 7.625 7.758 7.594 7.680 141,610 +0.08(+1.03%)
Mar 28, 2022 7.586 7.602 7.500 7.602 176,230 +0.02(+0.31%)
Mar 25, 2022 7.555 7.699 7.500 7.578 118,704 -0.02(-0.21%)
Mar 24, 2022 7.649 7.672 7.568 7.594 169,174 -0.05(-0.62%)
Mar 23, 2022 7.696 7.696 7.547 7.641 98,363 -0.01(-0.09%)
Mar 22, 2022 7.640 7.724 7.578 7.648 146,267 -0.03(-0.40%)
Mar 21, 2022 7.593 7.753 7.593 7.679 122,751 -0.01(-0.10%)
Mar 18, 2022 7.718 7.759 7.617 7.687 87,048 -0.01(-0.10%)
Mar 17, 2022 7.586 7.772 7.555 7.694 148,368 +0.11(+1.43%)
Mar 16, 2022 7.578 7.702 7.554 7.586 95,554 +0.00(+0.00%)
Mar 15, 2022 7.671 7.712 7.534 7.586 71,109 -0.05(-0.71%)
Mar 14, 2022 7.687 7.803 7.632 7.640 122,701 -0.05(-0.61%)
Mar 11, 2022 7.663 7.718 7.593 7.687 114,411 +0.02(+0.30%)
Mar 10, 2022 7.601 7.733 7.593 7.663 84,733 +0.03(+0.41%)
Mar 09, 2022 7.679 7.679 7.601 7.632 68,936 +0.07(+0.92%)
Mar 08, 2022 7.656 7.772 7.492 7.562 256,231 -0.05(-0.71%)
Mar 07, 2022 7.803 7.850 7.586 7.617 98,912 -0.19(-2.49%)
Mar 04, 2022 7.803 7.811 7.632 7.811 66,243 +0.02(+0.20%)
Mar 03, 2022 7.803 7.811 7.776 7.795 106,188 -0.02(-0.20%)
Mar 02, 2022 7.725 7.811 7.702 7.811 191,811 +0.09(+1.11%)
Mar 01, 2022 7.725 7.733 7.624 7.725 80,262 +0.06(+0.81%)
Feb 28, 2022 7.679 7.705 7.540 7.663 87,425 +0.07(+0.92%)
Feb 25, 2022 7.562 7.632 7.509 7.593 72,229 +0.12(+1.56%)
Feb 24, 2022 7.422 7.477 7.267 7.477 269,764 -0.04(-0.52%)
Feb 23, 2022 7.438 7.570 7.399 7.516 105,174 +0.07(+0.94%)
Feb 22, 2022 7.523 7.570 7.345 7.446 212,425 -0.16(-2.05%)
Feb 18, 2022 7.601 0 -0.02(-0.20%)
Feb 17, 2022 7.725 7.725 7.492 7.617 96,635 +0.05(+0.63%)
Feb 16, 2022 7.762 7.783 7.542 7.569 123,056 -0.15(-1.90%)
Feb 15, 2022 7.700 7.716 7.654 7.716 87,541 +0.10(+1.32%)
Feb 14, 2022 7.562 7.696 7.515 7.616 82,676 +0.12(+1.54%)
Feb 11, 2022 7.461 7.654 7.446 7.500 104,329 +0.03(+0.41%)
Feb 10, 2022 7.723 7.813 7.446 7.469 166,626 -0.27(-3.49%)
Feb 09, 2022 7.693 7.839 7.693 7.739 154,894 +0.03(+0.40%)
Feb 08, 2022 7.639 7.708 7.515 7.708 134,652 +0.11(+1.42%)
Feb 07, 2022 7.669 7.708 7.523 7.600 151,564 +0.08(+1.02%)
Feb 04, 2022 7.592 7.658 7.438 7.523 116,211 -0.09(-1.21%)
Feb 03, 2022 7.608 7.504 7.616 117,986 -0.04(-0.50%)
Feb 02, 2022 7.515 7.685 7.508 7.654 62,588 +0.15(+2.06%)
Feb 01, 2022 7.562 7.612 7.484 7.500 96,066 -0.05(-0.61%)
Jan 31, 2022 7.500 7.600 7.546 141,348 +0.10(+1.35%)
Jan 28, 2022 7.207 7.477 7.199 7.446 123,619 +0.23(+3.21%)
Jan 27, 2022 7.184 7.365 7.184 7.215 128,823 +0.02(+0.32%)
Jan 26, 2022 7.199 7.323 7.138 7.192 212,917 +0.05(+0.65%)
Jan 25, 2022 7.014 7.184 7.014 7.145 191,934 +0.00(+0.00%)
Jan 24, 2022 7.361 7.400 6.968 7.145 536,308 -0.25(-3.44%)
Jan 21, 2022 7.407 7.569 7.284 7.400 172,572 -0.15(-1.93%)
Jan 20, 2022 7.561 7.607 7.538 7.545 163,816 +0.02(+0.20%)
Jan 19, 2022 7.545 7.584 7.492 7.530 117,310 +0.03(+0.41%)
Jan 18, 2022 7.515 7.576 7.469 7.500 206,790 -0.01(-0.10%)
Jan 14, 2022 7.507 0 -0.01(-0.10%)
Jan 13, 2022 7.484 7.568 7.461 7.515 153,155 +0.05(+0.72%)
Jan 12, 2022 7.477 7.645 7.431 7.461 113,764 +0.01(+0.10%)
Jan 11, 2022 7.500 7.500 7.308 7.454 149,549 +0.08(+1.14%)
Jan 10, 2022 7.278 7.480 7.118 7.370 165,331 +0.02(+0.31%)
Jan 07, 2022 7.347 7.423 7.225 7.347 150,661 +0.05(+0.63%)
Jan 06, 2022 7.209 7.301 7.155 7.301 105,125 +0.15(+2.03%)
Jan 05, 2022 7.087 7.217 7.041 7.155 160,676 +0.12(+1.74%)
Jan 04, 2022 7.041 7.102 6.970 7.033 95,210 +0.12(+1.77%)
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.