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

Highland Global Allocation Fund (NY: HGLB )

7.330 -0.060 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 7.856 7.879 7.688 7.768 99,986 -0.05(-0.68%)
Apr 27, 2023 7.759 7.891 7.679 7.821 76,842 +0.00(+0.00%)
Apr 26, 2023 7.777 7.909 7.688 7.821 51,032 +0.06(+0.80%)
Apr 25, 2023 7.865 8.005 7.618 7.759 62,768 -0.19(-2.33%)
Apr 24, 2023 7.988 8.119 7.865 7.944 57,486 -0.04(-0.44%)
Apr 21, 2023 8.103 8.191 7.900 7.980 38,818 -0.19(-2.27%)
Apr 20, 2023 8.085 8.315 7.962 8.165 136,056 +0.09(+1.14%)
Apr 19, 2023 8.143 8.239 8.003 8.073 39,171 -0.12(-1.49%)
Apr 18, 2023 8.143 8.260 8.143 8.196 59,520 +0.06(+0.75%)
Apr 17, 2023 8.134 8.210 8.047 8.134 37,016 -0.02(-0.21%)
Apr 14, 2023 8.239 8.252 8.117 8.152 24,041 -0.07(-0.85%)
Apr 13, 2023 8.064 8.266 8.064 8.222 38,596 +0.13(+1.62%)
Apr 12, 2023 8.126 8.160 7.986 8.091 42,898 +0.13(+1.65%)
Apr 11, 2023 7.994 8.125 7.959 7.959 38,556 -0.02(-0.22%)
Apr 10, 2023 8.038 8.178 7.965 7.977 40,161 -0.16(-1.94%)
Apr 06, 2023 7.968 8.178 7.968 8.134 33,435 +0.08(+0.98%)
Apr 05, 2023 7.889 8.146 7.889 8.056 28,438 +0.12(+1.54%)
Apr 04, 2023 7.959 8.196 7.891 7.933 61,518 -0.13(-1.63%)
Apr 03, 2023 7.959 8.178 7.907 8.064 87,045 +0.16(+1.99%)
Mar 31, 2023 7.951 7.951 7.741 7.907 69,370 +0.14(+1.80%)
Mar 30, 2023 7.837 7.916 7.653 7.767 93,403 -0.03(-0.45%)
Mar 29, 2023 7.767 7.872 7.749 7.802 33,806 +0.10(+1.25%)
Mar 28, 2023 7.854 7.968 7.627 7.706 33,879 -0.16(-2.00%)
Mar 27, 2023 7.802 7.903 7.706 7.863 29,580 +0.07(+0.90%)
Mar 24, 2023 7.802 7.977 7.618 7.793 112,526 -0.12(-1.55%)
Mar 23, 2023 7.994 8.046 7.872 7.916 39,898 -0.07(-0.83%)
Mar 22, 2023 8.025 8.259 7.973 7.982 31,326 -0.03(-0.32%)
Mar 21, 2023 7.843 8.095 7.843 8.008 47,385 +0.20(+2.55%)
Mar 20, 2023 7.757 7.916 7.723 7.809 46,571 +0.08(+1.01%)
Mar 17, 2023 7.791 7.999 7.670 7.731 64,883 +0.00(+0.00%)
Mar 16, 2023 7.800 7.904 7.644 7.731 146,027 -0.11(-1.44%)
Mar 15, 2023 8.025 8.180 7.843 7.843 63,043 -0.36(-4.33%)
Mar 14, 2023 8.242 8.372 8.199 8.199 31,861 +0.00(+0.00%)
Mar 13, 2023 8.190 8.272 8.060 8.199 49,154 -0.11(-1.36%)
Mar 10, 2023 8.381 8.511 8.233 8.311 46,042 -0.10(-1.13%)
Mar 09, 2023 8.571 8.571 8.381 8.407 31,754 -0.16(-1.92%)
Mar 08, 2023 8.528 8.662 8.519 8.571 15,679 -0.03(-0.30%)
Mar 07, 2023 8.580 8.693 8.537 8.597 64,719 -0.03(-0.30%)
Mar 06, 2023 8.615 8.771 8.564 8.623 84,297 +0.00(+0.00%)
Mar 03, 2023 8.528 8.727 8.476 8.623 54,683 +0.09(+1.02%)
Mar 02, 2023 8.519 8.580 8.450 8.537 56,645 -0.10(-1.20%)
Mar 01, 2023 8.519 8.641 8.450 8.641 29,438 +0.07(+0.81%)
Feb 28, 2023 8.649 8.649 8.493 8.571 42,863 -0.02(-0.20%)
Feb 27, 2023 8.493 8.745 8.433 8.589 68,754 +0.09(+1.02%)
Feb 24, 2023 8.450 8.519 8.381 8.502 52,207 +0.00(+0.00%)
Feb 23, 2023 8.580 8.649 8.441 8.502 68,207 -0.06(-0.76%)
Feb 22, 2023 8.519 8.597 8.450 8.567 29,162 +0.01(+0.15%)
Feb 21, 2023 8.606 8.647 8.415 8.554 100,978 -0.10(-1.10%)
Feb 17, 2023 8.727 8.753 8.576 8.649 80,327 -0.14(-1.54%)
Feb 16, 2023 8.707 8.810 8.682 8.785 40,853 +0.00(+0.00%)
Feb 15, 2023 8.742 8.828 8.699 8.785 79,007 +0.09(+1.09%)
Feb 14, 2023 8.819 8.828 8.647 8.690 81,092 -0.09(-0.98%)
Feb 13, 2023 8.785 8.836 8.742 8.776 44,761 +0.00(+0.00%)
Feb 10, 2023 8.707 8.836 8.682 8.776 27,671 +0.05(+0.59%)
Feb 09, 2023 8.682 8.845 8.682 8.725 59,949 +0.04(+0.50%)
Feb 08, 2023 8.690 8.796 8.682 8.682 35,434 -0.07(-0.79%)
Feb 07, 2023 8.596 8.810 8.596 8.750 49,717 +0.10(+1.19%)
Feb 06, 2023 8.750 8.750 8.626 8.647 56,836 -0.09(-0.98%)
Feb 03, 2023 8.682 8.802 8.656 8.733 56,447 +0.02(+0.20%)
Feb 02, 2023 8.725 8.768 8.604 8.716 65,048 +0.02(+0.20%)
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.