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 +0.030 (+0.41%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Jun 30, 2020 4.132 4.144 4.030 4.119 155,391 +0.04(+0.94%)
Jun 29, 2020 3.947 4.113 3.891 4.081 147,216 +0.08(+2.08%)
Jun 26, 2020 4.087 4.172 3.902 3.998 244,201 -0.04(-1.11%)
Jun 25, 2020 4.036 4.145 3.915 4.042 439,089 -0.04(-1.10%)
Jun 24, 2020 4.158 4.215 3.904 4.087 150,682 -0.08(-1.99%)
Jun 23, 2020 4.228 4.305 4.145 4.170 115,789 -0.05(-1.21%)
Jun 22, 2020 4.177 4.260 4.177 4.222 285,991 -0.06(-1.43%)
Jun 19, 2020 4.352 4.403 4.232 4.283 366,148 +0.00(+0.00%)
Jun 18, 2020 4.182 4.352 4.068 4.283 228,017 +0.03(+0.74%)
Jun 17, 2020 4.245 4.321 4.226 4.251 151,536 +0.01(+0.30%)
Jun 16, 2020 4.264 4.346 4.207 4.239 112,056 +0.06(+1.36%)
Jun 15, 2020 3.999 4.220 3.999 4.182 174,082 +0.01(+0.30%)
Jun 12, 2020 4.087 4.265 4.087 4.169 71,551 +0.11(+2.64%)
Jun 11, 2020 4.195 4.289 3.973 4.062 279,609 -0.31(-7.08%)
Jun 10, 2020 4.390 4.416 4.319 4.371 73,388 -0.04(-0.86%)
Jun 09, 2020 4.384 4.485 4.327 4.409 167,025 -0.04(-0.85%)
Jun 08, 2020 4.447 4.504 4.397 4.447 188,686 +0.04(+0.86%)
Jun 05, 2020 4.378 4.422 4.315 4.409 165,582 +0.17(+3.95%)
Jun 04, 2020 4.232 4.310 4.220 4.242 462,123 +0.01(+0.22%)
Jun 03, 2020 4.119 4.308 4.119 4.232 307,528 +0.11(+2.60%)
Jun 02, 2020 4.138 4.157 4.106 4.125 184,448 -0.01(-0.15%)
Jun 01, 2020 4.093 4.157 4.081 4.131 251,688 +0.04(+0.93%)
May 29, 2020 4.106 4.131 3.967 4.093 275,126 +0.04(+0.93%)
May 28, 2020 4.037 4.087 3.948 4.056 252,683 +0.08(+1.90%)
May 27, 2020 3.942 4.011 3.860 3.980 413,866 +0.14(+3.62%)
May 26, 2020 3.790 3.917 3.774 3.841 429,969 +0.12(+3.23%)
May 22, 2020 3.550 3.727 3.550 3.721 174,447 +0.13(+3.51%)
May 21, 2020 3.601 3.647 3.518 3.594 628,930 +0.04(+1.14%)
May 20, 2020 3.361 3.622 3.361 3.554 598,503 +0.21(+6.33%)
May 19, 2020 3.330 3.411 3.330 3.342 359,291 +0.02(+0.56%)
May 18, 2020 3.336 3.356 3.224 3.324 470,517 +0.05(+1.52%)
May 15, 2020 3.237 3.317 3.193 3.274 138,974 +0.01(+0.43%)
May 14, 2020 3.230 3.268 3.174 3.260 251,927 -0.01(-0.43%)
May 13, 2020 3.293 3.299 3.243 3.274 237,136 -0.02(-0.57%)
May 12, 2020 3.280 3.330 3.261 3.293 227,884 +0.00(+0.00%)
May 11, 2020 3.268 3.299 3.237 3.293 108,999 +0.02(+0.76%)
May 08, 2020 3.212 3.268 3.143 3.268 248,386 +0.06(+1.74%)
May 07, 2020 3.205 3.243 3.205 3.212 68,950 +0.00(+0.00%)
May 06, 2020 3.193 3.235 3.181 3.212 162,546 +0.01(+0.19%)
May 05, 2020 3.149 3.233 3.149 3.205 150,119 +0.06(+1.98%)
May 04, 2020 3.062 3.171 3.050 3.143 205,400 +0.01(+0.20%)
May 01, 2020 3.031 3.193 2.963 3.137 224,126 -0.02(-0.59%)
Apr 30, 2020 3.237 3.237 3.090 3.156 371,196 +0.04(+1.40%)
Apr 29, 2020 3.100 3.230 3.087 3.112 1,020,004 +0.06(+2.04%)
Apr 28, 2020 3.112 3.137 3.014 3.050 116,129 +0.06(+2.08%)
Apr 27, 2020 2.956 3.084 2.956 2.988 150,477 +0.01(+0.42%)
Apr 24, 2020 3.093 3.187 2.956 2.975 140,259 -0.15(-4.78%)
Apr 23, 2020 3.087 3.181 3.087 3.125 61,513 +0.04(+1.21%)
Apr 22, 2020 3.013 3.137 3.013 3.087 770,496 +0.04(+1.31%)
Apr 21, 2020 3.084 3.084 2.992 3.047 639,773 -0.04(-1.19%)
Apr 20, 2020 3.170 3.170 3.060 3.084 83,695 -0.10(-3.08%)
Apr 17, 2020 3.078 3.243 3.078 3.182 129,428 +0.10(+3.17%)
Apr 16, 2020 3.170 3.237 3.035 3.084 297,698 -0.09(-2.89%)
Apr 15, 2020 3.121 3.231 3.109 3.176 302,411 -0.02(-0.76%)
Apr 14, 2020 3.041 3.249 3.011 3.200 277,125 +0.21(+7.17%)
Apr 13, 2020 3.072 3.072 2.937 2.986 237,758 -0.03(-1.01%)
Apr 09, 2020 2.992 3.369 2.943 3.017 860,081 +0.09(+2.92%)
Apr 08, 2020 2.766 3.035 2.762 2.931 321,640 +0.20(+7.40%)
Apr 07, 2020 2.692 2.826 2.680 2.729 213,095 +0.10(+3.72%)
Apr 06, 2020 2.607 2.705 2.564 2.631 313,312 +0.07(+2.63%)
Apr 03, 2020 2.576 2.619 2.552 2.564 100,666 -0.01(-0.48%)
Apr 02, 2020 2.552 2.632 2.505 2.576 178,487 +0.00(+0.00%)
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.