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 28, 2021 6.600 6.615 6.426 6.557 172,219 +0.03(+0.44%)
May 27, 2021 6.390 6.622 6.384 6.528 655,758 +0.13(+2.04%)
May 26, 2021 6.375 6.470 6.354 6.397 154,859 +0.01(+0.11%)
May 25, 2021 6.448 6.513 6.375 6.390 210,726 -0.04(-0.56%)
May 24, 2021 6.412 6.455 6.383 6.426 222,324 +0.01(+0.23%)
May 21, 2021 6.404 6.462 6.354 6.412 158,663 +0.00(+0.00%)
May 20, 2021 6.303 6.426 6.288 6.412 190,744 +0.06(+0.92%)
May 19, 2021 6.302 6.360 6.223 6.353 173,564 +0.02(+0.34%)
May 18, 2021 6.374 6.382 6.295 6.331 214,289 +0.01(+0.23%)
May 17, 2021 6.317 6.360 6.238 6.317 222,094 +0.02(+0.34%)
May 14, 2021 6.310 6.338 6.209 6.295 241,032 +0.06(+0.92%)
May 13, 2021 6.151 6.256 6.151 6.238 154,206 +0.08(+1.29%)
May 12, 2021 6.238 6.331 6.137 6.159 349,141 -0.10(-1.61%)
May 11, 2021 6.231 6.302 6.195 6.259 263,424 -0.01(-0.11%)
May 10, 2021 6.274 6.338 6.238 6.267 188,719 -0.01(-0.11%)
May 07, 2021 6.281 6.331 6.173 6.274 231,036 -0.01(-0.11%)
May 06, 2021 6.259 6.295 6.058 6.281 317,866 +0.04(+0.69%)
May 05, 2021 6.223 6.333 6.159 6.238 192,012 +0.08(+1.29%)
May 04, 2021 6.151 6.252 6.058 6.159 149,316 +0.05(+0.82%)
May 03, 2021 6.187 6.259 6.094 6.108 180,258 -0.05(-0.82%)
Apr 30, 2021 6.202 6.223 6.059 6.159 199,871 -0.02(-0.35%)
Apr 29, 2021 6.180 6.251 5.993 6.180 299,573 +0.01(+0.23%)
Apr 28, 2021 6.173 6.238 6.051 6.166 164,874 +0.01(+0.12%)
Apr 27, 2021 6.187 6.216 6.123 6.159 143,480 -0.01(-0.23%)
Apr 26, 2021 6.123 6.187 6.101 6.173 241,995 +0.05(+0.82%)
Apr 23, 2021 6.115 6.295 6.000 6.123 383,202 +0.14(+2.28%)
Apr 22, 2021 6.396 6.468 5.864 5.986 580,473 -0.47(-7.24%)
Apr 21, 2021 6.417 6.496 6.389 6.453 293,180 +0.04(+0.56%)
Apr 20, 2021 6.303 6.460 6.303 6.417 402,992 +0.11(+1.81%)
Apr 19, 2021 6.310 6.396 6.274 6.303 252,254 +0.04(+0.57%)
Apr 16, 2021 6.096 6.389 6.096 6.267 531,232 +0.17(+2.81%)
Apr 15, 2021 5.953 6.125 5.953 6.096 329,013 +0.14(+2.40%)
Apr 14, 2021 5.989 6.010 5.925 5.953 192,100 +0.02(+0.36%)
Apr 13, 2021 5.889 6.010 5.868 5.932 230,354 +0.05(+0.85%)
Apr 12, 2021 5.803 6.010 5.803 5.882 160,411 +0.11(+1.85%)
Apr 09, 2021 5.725 5.882 5.718 5.775 219,665 +0.06(+0.98%)
Apr 08, 2021 5.696 5.789 5.661 5.719 286,452 +0.04(+0.77%)
Apr 07, 2021 5.632 5.696 5.611 5.675 270,222 +0.08(+1.40%)
Apr 06, 2021 5.546 5.675 5.532 5.596 306,559 +0.10(+1.82%)
Apr 05, 2021 5.482 5.525 5.475 5.496 202,291 +0.01(+0.26%)
Apr 01, 2021 5.511 5.518 5.425 5.482 141,633 -0.02(-0.39%)
Mar 31, 2021 5.503 5.575 5.446 5.503 175,030 -0.01(-0.26%)
Mar 30, 2021 5.446 5.532 5.404 5.518 392,016 +0.07(+1.31%)
Mar 29, 2021 5.418 5.513 5.354 5.446 241,821 +0.07(+1.33%)
Mar 26, 2021 5.375 5.389 5.232 5.375 220,786 +0.03(+0.53%)
Mar 25, 2021 5.254 5.361 5.182 5.346 397,447 +0.08(+1.49%)
Mar 24, 2021 5.268 5.361 5.268 5.268 220,549 -0.01(-0.27%)
Mar 23, 2021 5.268 5.382 5.261 5.282 283,396 -0.09(-1.71%)
Mar 22, 2021 5.304 5.396 5.268 5.374 343,802 +0.04(+0.80%)
Mar 19, 2021 5.268 5.353 5.162 5.332 228,100 +0.06(+1.21%)
Mar 18, 2021 5.289 5.304 5.233 5.268 79,788 -0.03(-0.53%)
Mar 17, 2021 5.233 5.332 5.208 5.297 196,836 +0.05(+0.94%)
Mar 16, 2021 5.304 5.339 5.198 5.247 203,756 -0.04(-0.80%)
Mar 15, 2021 5.233 5.332 5.233 5.289 161,025 +0.06(+1.08%)
Mar 12, 2021 5.183 5.322 5.183 5.233 131,939 +0.04(+0.82%)
Mar 11, 2021 5.311 5.324 5.183 5.190 222,531 -0.10(-1.87%)
Mar 10, 2021 5.247 5.297 5.162 5.289 268,802 +0.09(+1.77%)
Mar 09, 2021 5.374 5.410 4.936 5.198 782,631 -0.15(-2.78%)
Mar 08, 2021 5.275 5.438 5.113 5.346 443,140 +0.03(+0.53%)
Mar 05, 2021 5.297 5.318 5.183 5.318 230,504 +0.05(+0.94%)
Mar 04, 2021 5.254 5.304 5.162 5.268 296,904 +0.04(+0.68%)
Mar 03, 2021 5.226 5.289 5.198 5.233 217,513 +0.05(+0.95%)
Mar 02, 2021 5.233 5.240 5.155 5.183 104,451 -0.07(-1.35%)
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.