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

Highland Global Allocation Fund (NY: HGLB )

7.350 -0.008 (-0.11%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2020 4.115 4.128 4.056 4.115 81,790 +0.03(+0.63%)
Jul 30, 2020 4.089 4.115 4.050 4.089 95,077 -0.02(-0.47%)
Jul 29, 2020 4.115 4.115 4.056 4.108 90,920 +0.03(+0.63%)
Jul 28, 2020 4.050 4.134 4.050 4.082 110,747 -0.01(-0.24%)
Jul 27, 2020 4.095 4.115 3.979 4.092 140,019 -0.01(-0.24%)
Jul 24, 2020 4.043 4.186 4.043 4.102 59,722 +0.01(+0.32%)
Jul 23, 2020 4.141 4.141 4.043 4.089 317,278 -0.00(-0.10%)
Jul 22, 2020 4.086 4.157 4.086 4.093 348,997 -0.01(-0.31%)
Jul 21, 2020 4.080 4.188 4.080 4.106 215,225 +0.03(+0.63%)
Jul 20, 2020 4.067 4.106 4.061 4.080 194,195 +0.04(+0.95%)
Jul 17, 2020 4.003 4.080 4.003 4.042 83,347 +0.03(+0.80%)
Jul 16, 2020 3.990 4.067 3.990 4.010 171,043 +0.01(+0.32%)
Jul 15, 2020 4.022 4.058 3.965 3.997 109,640 +0.01(+0.24%)
Jul 14, 2020 3.946 4.093 3.946 3.987 301,148 -0.03(-0.72%)
Jul 13, 2020 4.029 4.086 3.998 4.016 99,791 -0.04(-1.10%)
Jul 10, 2020 3.907 4.080 3.907 4.061 138,704 +0.11(+2.75%)
Jul 09, 2020 4.022 4.048 3.850 3.952 106,103 -0.10(-2.37%)
Jul 08, 2020 4.029 4.093 3.946 4.048 144,336 +0.01(+0.32%)
Jul 07, 2020 4.157 4.176 4.035 4.035 177,056 -0.14(-3.37%)
Jul 06, 2020 4.112 4.189 4.112 4.176 66,678 +0.04(+0.93%)
Jul 02, 2020 4.099 4.162 4.093 4.138 86,162 +0.04(+0.94%)
Jul 01, 2020 4.074 4.168 4.061 4.099 149,167 -0.02(-0.47%)
Jun 30, 2020 4.131 4.143 4.029 4.118 155,426 +0.04(+0.94%)
Jun 29, 2020 3.946 4.112 3.890 4.080 147,249 +0.08(+2.08%)
Jun 26, 2020 4.086 4.172 3.901 3.997 244,256 -0.04(-1.11%)
Jun 25, 2020 4.035 4.144 3.914 4.042 439,188 -0.04(-1.10%)
Jun 24, 2020 4.157 4.214 3.903 4.086 150,716 -0.08(-1.99%)
Jun 23, 2020 4.227 4.304 4.144 4.169 115,815 -0.05(-1.21%)
Jun 22, 2020 4.176 4.259 4.176 4.221 286,055 -0.06(-1.43%)
Jun 19, 2020 4.351 4.402 4.232 4.282 366,231 +0.00(+0.00%)
Jun 18, 2020 4.181 4.351 4.067 4.282 228,068 +0.03(+0.74%)
Jun 17, 2020 4.244 4.320 4.225 4.250 151,570 +0.01(+0.30%)
Jun 16, 2020 4.263 4.345 4.206 4.238 112,081 +0.06(+1.36%)
Jun 15, 2020 3.998 4.219 3.998 4.181 174,122 +0.01(+0.30%)
Jun 12, 2020 4.086 4.264 4.086 4.168 71,567 +0.11(+2.64%)
Jun 11, 2020 4.194 4.288 3.973 4.061 279,672 -0.31(-7.08%)
Jun 10, 2020 4.389 4.415 4.318 4.370 73,404 -0.04(-0.86%)
Jun 09, 2020 4.383 4.484 4.326 4.408 167,063 -0.04(-0.85%)
Jun 08, 2020 4.446 4.503 4.396 4.446 188,728 +0.04(+0.86%)
Jun 05, 2020 4.377 4.421 4.314 4.408 165,619 +0.17(+3.95%)
Jun 04, 2020 4.232 4.309 4.219 4.241 462,227 +0.01(+0.22%)
Jun 03, 2020 4.118 4.307 4.118 4.232 307,597 +0.11(+2.60%)
Jun 02, 2020 4.137 4.156 4.105 4.124 184,489 -0.01(-0.15%)
Jun 01, 2020 4.093 4.156 4.080 4.130 251,744 +0.04(+0.93%)
May 29, 2020 4.105 4.130 3.966 4.093 275,188 +0.04(+0.93%)
May 28, 2020 4.036 4.086 3.947 4.055 252,740 +0.08(+1.90%)
May 27, 2020 3.941 4.010 3.859 3.979 413,960 +0.14(+3.62%)
May 26, 2020 3.789 3.916 3.774 3.840 430,066 +0.12(+3.23%)
May 22, 2020 3.549 3.726 3.549 3.720 174,486 +0.13(+3.52%)
May 21, 2020 3.600 3.646 3.518 3.594 629,072 +0.04(+1.14%)
May 20, 2020 3.360 3.622 3.360 3.553 598,638 +0.21(+6.33%)
May 19, 2020 3.329 3.410 3.329 3.342 359,372 +0.02(+0.56%)
May 18, 2020 3.335 3.355 3.223 3.323 470,623 +0.05(+1.52%)
May 15, 2020 3.236 3.317 3.192 3.273 139,005 +0.01(+0.43%)
May 14, 2020 3.230 3.268 3.174 3.259 251,984 -0.01(-0.43%)
May 13, 2020 3.292 3.298 3.242 3.273 237,190 -0.02(-0.57%)
May 12, 2020 3.279 3.329 3.261 3.292 227,935 +0.00(+0.00%)
May 11, 2020 3.267 3.298 3.236 3.292 109,023 +0.02(+0.76%)
May 08, 2020 3.211 3.267 3.143 3.267 248,442 +0.06(+1.74%)
May 07, 2020 3.205 3.242 3.205 3.211 68,966 +0.00(+0.00%)
May 06, 2020 3.192 3.234 3.180 3.211 162,583 +0.01(+0.19%)
May 05, 2020 3.149 3.233 3.149 3.205 150,153 +0.06(+1.98%)
May 04, 2020 3.062 3.171 3.049 3.143 205,447 +0.01(+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.