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 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:27 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 (%)
Aug 31, 2023 7.313 7.385 7.222 7.240 73,877 -0.07(-0.99%)
Aug 30, 2023 7.240 7.395 7.240 7.313 93,563 +0.02(+0.25%)
Aug 29, 2023 7.213 7.431 7.195 7.295 119,768 +0.15(+2.03%)
Aug 28, 2023 7.286 7.304 7.086 7.149 236,865 -0.13(-1.75%)
Aug 25, 2023 7.267 7.356 7.004 7.276 155,171 -0.02(-0.25%)
Aug 24, 2023 7.395 7.458 7.267 7.295 119,284 -0.08(-1.11%)
Aug 23, 2023 7.504 7.558 7.367 7.376 145,909 -0.08(-1.05%)
Aug 22, 2023 7.436 7.463 7.374 7.454 131,597 +0.03(+0.36%)
Aug 21, 2023 7.517 7.598 7.410 7.428 93,401 -0.03(-0.36%)
Aug 18, 2023 7.401 7.562 7.401 7.454 60,308 +0.03(+0.36%)
Aug 17, 2023 7.508 7.544 7.428 7.428 70,308 -0.05(-0.72%)
Aug 16, 2023 7.508 7.535 7.428 7.481 71,762 +0.04(+0.60%)
Aug 15, 2023 7.535 7.607 7.374 7.436 143,624 -0.16(-2.13%)
Aug 14, 2023 7.724 7.724 7.535 7.598 194,679 -0.05(-0.71%)
Aug 11, 2023 7.742 7.751 7.607 7.652 81,260 -0.05(-0.70%)
Aug 10, 2023 7.643 7.760 7.634 7.706 79,379 +0.07(+0.94%)
Aug 09, 2023 7.643 7.706 7.625 7.634 58,325 -0.03(-0.35%)
Aug 08, 2023 7.652 7.724 7.589 7.661 73,469 +0.00(+0.00%)
Aug 07, 2023 7.778 7.778 7.535 7.661 91,222 -0.11(-1.39%)
Aug 04, 2023 7.715 7.796 7.571 7.769 74,292 +0.08(+1.05%)
Aug 03, 2023 7.769 7.787 7.688 7.688 60,475 -0.05(-0.70%)
Aug 02, 2023 7.751 7.787 7.688 7.742 85,173 +0.03(+0.35%)
Aug 01, 2023 7.814 7.814 7.715 7.715 77,745 -0.11(-1.38%)
Jul 31, 2023 7.814 7.850 7.697 7.823 94,186 +0.08(+1.05%)
Jul 28, 2023 7.760 7.850 7.688 7.742 73,744 -0.01(-0.12%)
Jul 27, 2023 7.751 7.832 7.676 7.751 49,696 +0.06(+0.82%)
Jul 26, 2023 7.751 7.778 7.660 7.688 60,251 -0.06(-0.81%)
Jul 25, 2023 7.778 7.823 7.733 7.751 70,866 +0.05(+0.70%)
Jul 24, 2023 7.832 7.840 7.671 7.697 92,279 -0.02(-0.23%)
Jul 21, 2023 7.670 7.814 7.670 7.715 23,093 +0.04(+0.52%)
Jul 20, 2023 7.676 7.783 7.667 7.676 44,664 -0.03(-0.35%)
Jul 19, 2023 7.676 7.783 7.627 7.702 95,861 -0.01(-0.12%)
Jul 18, 2023 7.596 7.711 7.596 7.711 57,274 +0.06(+0.81%)
Jul 17, 2023 7.702 7.724 7.613 7.649 44,081 +0.04(+0.47%)
Jul 14, 2023 7.738 7.738 7.489 7.613 76,387 -0.08(-1.04%)
Jul 13, 2023 7.667 7.739 7.667 7.694 27,800 +0.04(+0.58%)
Jul 12, 2023 7.640 7.791 7.640 7.649 87,072 +0.02(+0.23%)
Jul 11, 2023 7.738 7.738 7.560 7.631 123,337 -0.03(-0.35%)
Jul 10, 2023 7.667 7.667 7.596 7.658 58,935 +0.04(+0.58%)
Jul 07, 2023 7.551 7.676 7.551 7.613 65,201 +0.09(+1.18%)
Jul 06, 2023 7.640 7.640 7.391 7.524 111,711 -0.05(-0.70%)
Jul 05, 2023 7.631 7.693 7.542 7.578 104,146 -0.05(-0.70%)
Jul 03, 2023 7.658 7.783 7.631 7.631 114,395 -0.07(-0.92%)
Jun 30, 2023 7.596 7.720 7.578 7.702 77,973 +0.20(+2.61%)
Jun 29, 2023 7.533 7.600 7.435 7.507 126,964 -0.03(-0.35%)
Jun 28, 2023 7.631 7.631 7.444 7.533 110,421 -0.05(-0.70%)
Jun 27, 2023 7.569 7.631 7.507 7.587 86,003 +0.03(+0.35%)
Jun 26, 2023 7.524 7.560 7.435 7.560 58,599 +0.12(+1.68%)
Jun 23, 2023 7.453 7.520 7.328 7.435 62,071 -0.06(-0.83%)
Jun 22, 2023 7.622 7.622 7.498 7.498 34,882 -0.07(-0.89%)
Jun 21, 2023 7.574 7.609 7.542 7.565 67,464 +0.00(+0.00%)
Jun 20, 2023 7.583 7.662 7.504 7.565 37,582 -0.02(-0.23%)
Jun 16, 2023 7.671 7.706 7.574 7.583 80,526 -0.06(-0.81%)
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.