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 (%)
Aug 30, 2019 5.700 5.706 5.651 5.706 79,828 +0.05(+0.90%)
Aug 29, 2019 5.706 5.706 5.638 5.655 117,337 -0.03(-0.60%)
Aug 28, 2019 5.695 5.763 5.644 5.689 70,801 +0.03(+0.60%)
Aug 27, 2019 5.774 5.791 5.616 5.655 114,218 -0.11(-1.86%)
Aug 26, 2019 5.859 5.915 5.751 5.763 82,223 -0.08(-1.45%)
Aug 23, 2019 5.943 5.949 5.774 5.847 117,707 -0.09(-1.52%)
Aug 22, 2019 5.932 5.938 5.791 5.938 111,619 +0.05(+0.83%)
Aug 21, 2019 5.833 5.900 5.766 5.889 115,714 +0.08(+1.45%)
Aug 20, 2019 5.755 5.828 5.716 5.805 117,654 +0.03(+0.58%)
Aug 19, 2019 5.705 5.788 5.692 5.772 168,130 +0.04(+0.68%)
Aug 16, 2019 5.738 5.816 5.598 5.733 427,518 -0.01(-0.10%)
Aug 15, 2019 5.665 5.755 5.654 5.738 116,922 +0.03(+0.59%)
Aug 14, 2019 5.844 5.912 5.632 5.705 241,173 -0.21(-3.50%)
Aug 13, 2019 6.012 6.030 5.872 5.912 136,120 -0.17(-2.85%)
Aug 12, 2019 6.051 6.096 5.984 6.085 128,702 +0.04(+0.65%)
Aug 09, 2019 6.040 6.214 6.029 6.046 96,374 -0.01(-0.09%)
Aug 08, 2019 6.001 6.107 6.001 6.051 54,847 +0.07(+1.12%)
Aug 07, 2019 6.012 6.118 5.979 5.984 81,012 -0.07(-1.11%)
Aug 06, 2019 5.990 6.292 5.990 6.051 184,303 +0.06(+1.03%)
Aug 05, 2019 5.984 6.040 5.906 5.990 139,797 -0.03(-0.56%)
Aug 02, 2019 6.023 6.079 6.001 6.023 45,952 -0.03(-0.46%)
Aug 01, 2019 6.090 6.096 6.021 6.051 65,887 -0.01(-0.09%)
Jul 31, 2019 6.068 6.208 6.018 6.057 159,150 +0.04(+0.74%)
Jul 30, 2019 6.057 6.068 5.995 6.012 135,201 -0.07(-1.10%)
Jul 29, 2019 6.085 6.245 6.023 6.079 99,096 +0.02(+0.28%)
Jul 26, 2019 6.113 6.124 6.012 6.063 114,970 -0.04(-0.64%)
Jul 25, 2019 6.107 6.169 6.079 6.102 83,611 -0.01(-0.18%)
Jul 24, 2019 6.102 6.158 6.074 6.113 147,099 +0.01(+0.18%)
Jul 23, 2019 6.152 6.180 6.063 6.102 166,022 -0.04(-0.67%)
Jul 22, 2019 6.154 6.198 6.121 6.143 130,052 -0.01(-0.18%)
Jul 19, 2019 6.182 6.215 6.130 6.154 118,246 -0.03(-0.54%)
Jul 18, 2019 6.176 6.204 6.104 6.187 231,197 +0.02(+0.27%)
Jul 17, 2019 6.254 6.254 6.138 6.171 172,493 -0.08(-1.33%)
Jul 16, 2019 6.403 6.480 6.237 6.254 178,369 -0.20(-3.09%)
Jul 15, 2019 6.342 6.481 6.315 6.453 75,704 +0.14(+2.28%)
Jul 12, 2019 6.309 6.345 6.298 6.309 78,529 +0.00(+0.00%)
Jul 11, 2019 6.337 6.365 6.287 6.309 74,491 -0.01(-0.18%)
Jul 10, 2019 6.354 6.380 6.298 6.320 77,491 +0.02(+0.35%)
Jul 09, 2019 6.270 6.370 6.270 6.298 68,544 +0.00(+0.00%)
Jul 08, 2019 6.298 6.342 6.298 6.298 150,764 +0.00(+0.00%)
Jul 05, 2019 6.381 6.481 6.276 6.298 98,388 -0.18(-2.82%)
Jul 03, 2019 6.370 6.531 6.326 6.481 142,256 +0.11(+1.74%)
Jul 02, 2019 6.342 6.470 6.320 6.370 214,222 -0.02(-0.26%)
Jul 01, 2019 6.276 6.426 6.248 6.387 190,170 +0.16(+2.58%)
Jun 28, 2019 6.088 6.243 6.049 6.226 190,277 +0.18(+3.02%)
Jun 27, 2019 6.077 6.143 6.038 6.043 130,386 -0.07(-1.09%)
Jun 26, 2019 6.149 6.193 6.049 6.110 180,384 +0.03(+0.46%)
Jun 25, 2019 6.149 6.193 6.066 6.082 149,802 -0.07(-1.08%)
Jun 24, 2019 6.232 6.233 6.132 6.149 122,744 -0.07(-1.16%)
Jun 21, 2019 6.099 6.303 6.099 6.221 168,252 +0.11(+1.81%)
Jun 20, 2019 6.132 6.254 6.099 6.110 256,743 -0.01(-0.13%)
Jun 19, 2019 6.129 6.129 6.046 6.118 178,103 +0.02(+0.36%)
Jun 18, 2019 6.090 6.183 6.063 6.096 126,888 +0.05(+0.82%)
Jun 17, 2019 6.101 6.112 6.024 6.046 158,549 -0.03(-0.54%)
Jun 14, 2019 6.134 6.140 6.063 6.079 143,257 -0.03(-0.45%)
Jun 13, 2019 6.112 6.161 6.052 6.107 232,866 +0.04(+0.63%)
Jun 12, 2019 6.249 6.249 6.063 6.068 238,324 -0.12(-1.95%)
Jun 11, 2019 6.167 6.315 6.161 6.189 152,379 +0.02(+0.36%)
Jun 10, 2019 6.200 6.244 6.167 6.167 145,892 -0.08(-1.32%)
Jun 07, 2019 6.200 6.260 6.151 6.249 145,444 +0.08(+1.33%)
Jun 06, 2019 6.035 6.327 6.022 6.167 186,458 +0.13(+2.18%)
Jun 05, 2019 6.101 6.205 6.013 6.035 210,034 -0.04(-0.72%)
Jun 04, 2019 6.035 6.112 6.002 6.079 127,876 +0.09(+1.47%)
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.