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

Highland Global Allocation Fund (NY: HGLB )

7.390 +0.040 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2019 6.156 6.163 5.860 6.035 306,563 -0.13(-2.05%)
May 30, 2019 6.172 6.222 6.151 6.161 220,067 -0.05(-0.80%)
May 29, 2019 6.354 6.392 6.141 6.211 320,087 -0.19(-2.91%)
May 28, 2019 6.408 6.446 6.343 6.397 80,759 -0.02(-0.35%)
May 24, 2019 6.463 6.463 6.392 6.419 90,219 -0.04(-0.68%)
May 23, 2019 6.480 6.551 6.392 6.463 119,282 -0.04(-0.67%)
May 22, 2019 6.535 6.578 6.507 6.507 104,357 -0.03(-0.45%)
May 21, 2019 6.515 6.553 6.477 6.537 165,582 +0.05(+0.84%)
May 20, 2019 6.499 6.526 6.472 6.482 102,742 -0.04(-0.67%)
May 17, 2019 6.586 6.586 6.504 6.526 105,916 -0.06(-0.91%)
May 16, 2019 6.553 6.629 6.553 6.586 130,654 +0.01(+0.17%)
May 15, 2019 6.472 6.602 6.472 6.575 74,687 +0.07(+1.09%)
May 14, 2019 6.522 6.561 6.482 6.504 112,457 +0.03(+0.50%)
May 13, 2019 6.537 6.548 6.444 6.472 82,096 -0.17(-2.62%)
May 10, 2019 6.526 6.678 6.526 6.646 131,660 +0.11(+1.75%)
May 09, 2019 6.624 6.624 6.477 6.531 195,802 -0.11(-1.72%)
May 08, 2019 6.646 6.662 6.624 6.646 109,794 +0.06(+0.91%)
May 07, 2019 6.662 6.711 6.564 6.586 119,897 -0.09(-1.30%)
May 06, 2019 6.646 6.738 6.646 6.673 103,899 -0.05(-0.73%)
May 03, 2019 6.662 6.771 6.640 6.722 97,457 +0.08(+1.15%)
May 02, 2019 6.673 6.716 6.602 6.646 174,138 -0.06(-0.96%)
May 01, 2019 6.689 6.743 6.635 6.710 147,667 +0.02(+0.31%)
Apr 30, 2019 6.754 6.788 6.629 6.689 347,448 -0.07(-1.05%)
Apr 29, 2019 6.743 6.836 6.705 6.760 115,745 +0.00(+0.00%)
Apr 26, 2019 6.733 6.798 6.694 6.760 171,746 +0.01(+0.16%)
Apr 25, 2019 6.798 6.852 6.733 6.749 136,556 -0.06(-0.88%)
Apr 24, 2019 6.820 6.869 6.771 6.809 175,295 -0.01(-0.08%)
Apr 23, 2019 6.836 6.869 6.792 6.814 110,195 +0.01(+0.16%)
Apr 22, 2019 6.825 6.889 6.776 6.803 142,547 -0.08(-1.11%)
Apr 18, 2019 6.907 6.970 6.825 6.879 194,915 -0.03(-0.39%)
Apr 17, 2019 7.004 7.053 6.907 6.907 173,647 -0.12(-1.70%)
Apr 16, 2019 7.010 7.064 6.988 7.026 149,647 -0.02(-0.23%)
Apr 15, 2019 7.004 7.108 6.852 7.043 172,162 +0.04(+0.54%)
Apr 12, 2019 7.048 7.048 6.988 7.004 134,234 -0.04(-0.54%)
Apr 11, 2019 7.021 7.097 7.021 7.043 146,740 -0.01(-0.15%)
Apr 10, 2019 6.999 7.064 6.972 7.053 106,949 +0.04(+0.54%)
Apr 09, 2019 7.108 7.141 6.966 7.015 199,676 -0.13(-1.75%)
Apr 08, 2019 7.102 7.199 7.043 7.140 133,397 -0.04(-0.53%)
Apr 05, 2019 7.053 7.184 7.043 7.178 93,228 +0.12(+1.69%)
Apr 04, 2019 7.081 7.135 7.032 7.059 126,706 -0.02(-0.31%)
Apr 03, 2019 7.064 7.173 7.059 7.081 87,357 +0.04(+0.54%)
Apr 02, 2019 7.021 7.060 6.994 7.043 134,274 -0.02(-0.23%)
Apr 01, 2019 7.043 7.124 7.015 7.059 111,694 +0.03(+0.46%)
Mar 29, 2019 7.037 7.117 6.988 7.026 94,331 -0.04(-0.62%)
Mar 28, 2019 7.043 7.091 7.010 7.070 68,774 +0.01(+0.08%)
Mar 27, 2019 6.983 7.097 6.983 7.064 104,460 +0.04(+0.54%)
Mar 26, 2019 6.945 7.043 6.934 7.026 173,410 +0.09(+1.25%)
Mar 25, 2019 7.070 7.070 6.863 6.939 193,825 -0.05(-0.70%)
Mar 22, 2019 7.032 7.032 6.934 6.988 100,032 -0.05(-0.70%)
Mar 21, 2019 6.977 7.070 6.907 7.037 227,076 +0.01(+0.15%)
Mar 20, 2019 7.032 7.138 6.945 7.026 328,120 +0.01(+0.15%)
Mar 19, 2019 6.994 7.097 6.988 7.015 226,650 +0.04(+0.55%)
Mar 18, 2019 7.043 7.070 6.945 6.977 295,435 -0.01(-0.16%)
Mar 15, 2019 7.021 7.124 6.977 6.988 199,696 -0.07(-1.00%)
Mar 14, 2019 6.972 7.091 6.962 7.059 135,295 +0.02(+0.23%)
Mar 13, 2019 7.070 7.151 6.939 7.043 261,703 -0.03(-0.38%)
Mar 12, 2019 7.178 7.320 6.934 7.070 156,934 -0.09(-1.22%)
Mar 11, 2019 6.999 7.202 6.950 7.157 103,476 +0.11(+1.62%)
Mar 08, 2019 7.004 7.380 6.934 7.043 128,718 +0.09(+1.33%)
Mar 07, 2019 6.988 7.069 6.852 6.950 170,505 -0.04(-0.54%)
Mar 06, 2019 7.026 7.206 6.988 6.988 132,750 -0.17(-2.32%)
Mar 05, 2019 7.233 7.292 6.803 7.154 205,400 -0.17(-2.27%)
Mar 04, 2019 7.298 7.363 6.852 7.320 202,762 +0.02(+0.22%)
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.