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, 2023 7.636 7.742 7.380 7.468 86,226 -0.11(-1.51%)
May 30, 2023 7.706 7.795 7.548 7.583 67,358 -0.12(-1.60%)
May 26, 2023 7.556 7.742 7.495 7.706 52,161 +0.21(+2.82%)
May 25, 2023 7.574 7.716 7.495 7.495 66,677 -0.04(-0.58%)
May 24, 2023 7.380 7.874 7.380 7.539 127,282 +0.11(+1.54%)
May 23, 2023 7.459 7.715 7.424 7.424 74,392 -0.14(-1.86%)
May 22, 2023 7.398 7.689 7.380 7.565 86,682 +0.09(+1.23%)
May 19, 2023 7.657 7.718 7.430 7.474 118,240 -0.23(-2.95%)
May 18, 2023 7.840 7.840 7.561 7.701 33,410 +0.03(+0.34%)
May 17, 2023 7.535 7.751 7.535 7.674 81,007 +0.14(+1.82%)
May 16, 2023 7.587 7.622 7.468 7.537 39,293 +0.01(+0.15%)
May 15, 2023 7.447 7.551 7.421 7.526 44,262 +0.04(+0.58%)
May 12, 2023 7.343 7.500 7.343 7.482 44,378 +0.12(+1.66%)
May 11, 2023 7.474 7.474 7.316 7.360 44,448 +0.03(+0.36%)
May 10, 2023 7.447 7.570 7.247 7.334 46,245 -0.11(-1.52%)
May 09, 2023 7.395 7.517 7.235 7.447 34,337 +0.14(+1.91%)
May 08, 2023 7.378 7.378 7.273 7.308 77,899 -0.04(-0.59%)
May 05, 2023 7.229 7.421 7.229 7.351 57,190 +0.15(+2.06%)
May 04, 2023 7.212 7.330 7.151 7.203 136,550 -0.13(-1.79%)
May 03, 2023 7.404 7.477 7.299 7.334 84,608 -0.08(-1.06%)
May 02, 2023 7.421 7.536 7.255 7.412 123,093 -0.14(-1.85%)
May 01, 2023 7.613 7.735 7.404 7.552 245,729 -0.13(-1.70%)
Apr 28, 2023 7.770 7.793 7.605 7.683 101,086 -0.05(-0.68%)
Apr 27, 2023 7.674 7.805 7.596 7.736 77,688 +0.00(+0.00%)
Apr 26, 2023 7.692 7.823 7.605 7.736 51,594 +0.06(+0.80%)
Apr 25, 2023 7.779 7.918 7.535 7.674 63,459 -0.18(-2.33%)
Apr 24, 2023 7.901 8.030 7.779 7.858 58,119 -0.03(-0.44%)
Apr 21, 2023 8.015 8.102 7.814 7.893 39,246 -0.18(-2.27%)
Apr 20, 2023 7.997 8.224 7.875 8.076 137,554 +0.09(+1.14%)
Apr 19, 2023 8.054 8.150 7.916 7.985 39,603 -0.12(-1.49%)
Apr 18, 2023 8.054 8.170 8.054 8.106 60,175 +0.06(+0.75%)
Apr 17, 2023 8.046 8.120 7.960 8.046 37,424 -0.02(-0.21%)
Apr 14, 2023 8.150 8.162 8.028 8.063 24,306 -0.07(-0.85%)
Apr 13, 2023 7.977 8.176 7.977 8.132 39,021 +0.13(+1.62%)
Apr 12, 2023 8.037 8.072 7.899 8.003 43,371 +0.13(+1.65%)
Apr 11, 2023 7.907 8.037 7.873 7.873 38,981 -0.02(-0.22%)
Apr 10, 2023 7.951 8.089 7.878 7.890 40,604 -0.16(-1.94%)
Apr 06, 2023 7.881 8.089 7.881 8.046 33,803 +0.08(+0.98%)
Apr 05, 2023 7.804 8.058 7.804 7.968 28,751 +0.12(+1.54%)
Apr 04, 2023 7.873 8.106 7.805 7.847 62,196 -0.13(-1.63%)
Apr 03, 2023 7.873 8.089 7.821 7.977 88,003 +0.16(+1.99%)
Mar 31, 2023 7.864 7.864 7.656 7.821 70,134 +0.14(+1.80%)
Mar 30, 2023 7.752 7.830 7.570 7.682 94,431 -0.03(-0.45%)
Mar 29, 2023 7.682 7.786 7.665 7.717 34,178 +0.10(+1.25%)
Mar 28, 2023 7.769 7.881 7.544 7.622 34,252 -0.16(-2.00%)
Mar 27, 2023 7.717 7.816 7.622 7.778 29,906 +0.07(+0.90%)
Mar 24, 2023 7.717 7.890 7.535 7.708 113,764 -0.12(-1.55%)
Mar 23, 2023 7.907 7.958 7.786 7.829 40,338 -0.07(-0.83%)
Mar 22, 2023 7.938 8.169 7.887 7.895 31,671 -0.03(-0.32%)
Mar 21, 2023 7.758 8.007 7.758 7.921 47,906 +0.20(+2.55%)
Mar 20, 2023 7.672 7.830 7.639 7.724 47,084 +0.08(+1.01%)
Mar 17, 2023 7.707 7.912 7.587 7.647 65,597 +0.00(+0.00%)
Mar 16, 2023 7.715 7.818 7.561 7.647 147,634 -0.11(-1.44%)
Mar 15, 2023 7.938 8.091 7.758 7.758 63,737 -0.35(-4.33%)
Mar 14, 2023 8.152 8.281 8.110 8.110 32,212 +0.00(+0.00%)
Mar 13, 2023 8.101 8.182 7.972 8.110 49,695 -0.11(-1.36%)
Mar 10, 2023 8.290 8.418 8.144 8.221 46,549 -0.09(-1.13%)
Mar 09, 2023 8.478 8.478 8.290 8.315 32,104 -0.16(-1.92%)
Mar 08, 2023 8.435 8.567 8.427 8.478 15,851 -0.03(-0.30%)
Mar 07, 2023 8.487 8.598 8.444 8.504 65,431 -0.03(-0.30%)
Mar 06, 2023 8.521 8.675 8.470 8.530 85,225 +0.00(+0.00%)
Mar 03, 2023 8.435 8.632 8.384 8.530 55,285 +0.09(+1.02%)
Mar 02, 2023 8.427 8.487 8.358 8.444 57,269 -0.10(-1.20%)
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.