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 31, 2022 8.559 8.559 8.195 8.372 155,549 -0.06(-0.68%)
Aug 30, 2022 8.461 8.461 8.258 8.429 82,015 -0.03(-0.39%)
Aug 29, 2022 8.364 8.551 8.364 8.461 62,682 +0.07(+0.78%)
Aug 26, 2022 8.470 8.600 8.241 8.396 115,556 -0.03(-0.39%)
Aug 25, 2022 8.445 8.612 8.364 8.429 78,020 +0.03(+0.39%)
Aug 24, 2022 8.339 8.510 8.284 8.396 57,937 +0.06(+0.68%)
Aug 23, 2022 8.201 8.518 8.201 8.339 56,904 +0.07(+0.90%)
Aug 22, 2022 8.386 8.444 8.144 8.265 91,582 -0.22(-2.57%)
Aug 19, 2022 8.524 8.604 8.289 8.483 81,312 -0.03(-0.38%)
Aug 18, 2022 8.548 8.651 8.508 8.516 35,260 -0.05(-0.57%)
Aug 17, 2022 8.540 8.588 8.468 8.564 26,219 +0.06(+0.67%)
Aug 16, 2022 8.580 8.580 8.338 8.508 119,986 -0.06(-0.66%)
Aug 15, 2022 8.661 8.661 8.394 8.564 109,556 -0.06(-0.66%)
Aug 12, 2022 8.419 8.661 8.419 8.621 100,496 +0.25(+3.00%)
Aug 11, 2022 8.386 8.491 8.308 8.370 62,490 +0.05(+0.58%)
Aug 10, 2022 8.265 8.451 8.265 8.322 79,565 +0.10(+1.18%)
Aug 09, 2022 8.346 8.516 8.184 8.225 133,322 +0.01(+0.10%)
Aug 08, 2022 8.160 8.297 8.120 8.216 55,247 +0.11(+1.40%)
Aug 05, 2022 8.111 8.216 8.092 8.103 49,338 -0.02(-0.20%)
Aug 04, 2022 8.241 8.281 8.087 8.119 54,519 -0.08(-0.99%)
Aug 03, 2022 8.249 8.338 8.144 8.200 45,119 -0.06(-0.69%)
Aug 02, 2022 8.208 8.330 8.192 8.257 75,403 +0.06(+0.69%)
Aug 01, 2022 8.257 8.313 8.200 8.200 90,209 -0.12(-1.46%)
Jul 29, 2022 8.144 8.337 8.144 8.322 71,792 +0.34(+4.26%)
Jul 28, 2022 8.014 8.160 7.925 7.982 131,233 -0.05(-0.60%)
Jul 27, 2022 8.047 8.075 7.925 8.030 56,273 +0.06(+0.71%)
Jul 26, 2022 8.111 8.109 7.958 7.974 65,377 -0.13(-1.60%)
Jul 25, 2022 8.071 8.265 7.966 8.103 77,218 +0.13(+1.62%)
Jul 22, 2022 8.039 8.103 7.941 7.974 35,090 -0.02(-0.30%)
Jul 21, 2022 8.184 8.184 7.982 7.998 47,522 -0.10(-1.29%)
Jul 20, 2022 8.102 8.118 7.926 8.102 75,531 +0.13(+1.61%)
Jul 19, 2022 7.918 8.094 7.902 7.974 58,603 +0.07(+0.91%)
Jul 18, 2022 7.862 8.046 7.862 7.902 74,568 +0.06(+0.72%)
Jul 15, 2022 7.701 7.945 7.701 7.846 33,419 +0.17(+2.19%)
Jul 14, 2022 7.621 7.733 7.621 7.677 38,814 -0.04(-0.52%)
Jul 13, 2022 7.717 7.760 7.621 7.717 45,362 +0.06(+0.73%)
Jul 12, 2022 7.830 8.014 7.613 7.661 60,843 -0.25(-3.14%)
Jul 11, 2022 7.846 7.990 7.782 7.910 85,577 +0.06(+0.72%)
Jul 08, 2022 7.862 7.998 7.774 7.854 106,245 +0.03(+0.41%)
Jul 07, 2022 7.709 7.886 7.660 7.822 41,185 +0.10(+1.35%)
Jul 06, 2022 7.701 7.851 7.637 7.717 165,665 -0.01(-0.10%)
Jul 05, 2022 7.782 7.860 7.661 7.725 26,889 -0.02(-0.31%)
Jul 01, 2022 7.782 7.926 7.654 7.749 88,311 -0.01(-0.10%)
Jun 30, 2022 7.870 7.870 7.661 7.757 43,439 -0.08(-1.02%)
Jun 29, 2022 7.717 7.886 7.685 7.838 37,399 +0.06(+0.72%)
Jun 28, 2022 7.765 7.902 7.701 7.782 70,662 +0.10(+1.36%)
Jun 27, 2022 7.621 7.774 7.485 7.677 69,341 +0.16(+2.13%)
Jun 24, 2022 7.437 7.693 7.437 7.517 86,591 +0.08(+1.08%)
Jun 23, 2022 7.517 7.573 7.220 7.437 196,678 -0.15(-2.01%)
Jun 22, 2022 7.806 7.830 7.533 7.589 75,048 -0.22(-2.76%)
Jun 21, 2022 7.590 7.853 7.574 7.805 70,730 +0.30(+4.03%)
Jun 17, 2022 7.391 7.614 7.360 7.502 139,217 +0.06(+0.75%)
Jun 16, 2022 7.837 7.857 7.447 7.447 90,313 -0.46(-5.83%)
Jun 15, 2022 7.765 8.036 7.765 7.908 93,480 +0.11(+1.43%)
Jun 14, 2022 7.717 8.011 7.717 7.797 98,866 +0.02(+0.31%)
Jun 13, 2022 8.219 8.219 7.717 7.773 218,055 -0.52(-6.24%)
Jun 10, 2022 8.449 8.481 8.266 8.290 80,798 -0.13(-1.51%)
Jun 09, 2022 8.425 8.493 8.370 8.417 57,583 -0.06(-0.75%)
Jun 08, 2022 8.481 8.513 8.409 8.481 62,357 +0.02(+0.19%)
Jun 07, 2022 8.481 8.620 8.323 8.465 117,627 -0.09(-1.02%)
Jun 06, 2022 8.569 8.619 8.497 8.553 51,561 +0.02(+0.19%)
Jun 03, 2022 8.553 8.592 8.473 8.537 56,771 -0.01(-0.09%)
Jun 02, 2022 8.441 8.649 8.366 8.545 127,754 +0.10(+1.23%)
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.