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 (%)
Sep 30, 2020 4.116 4.189 4.076 4.123 88,652 +0.04(+0.98%)
Sep 29, 2020 4.063 4.103 4.047 4.083 95,141 -0.01(-0.32%)
Sep 28, 2020 4.183 4.189 4.069 4.096 144,997 -0.02(-0.48%)
Sep 25, 2020 4.023 4.116 4.023 4.116 51,432 +0.07(+1.81%)
Sep 24, 2020 4.016 4.103 4.016 4.043 100,994 -0.05(-1.30%)
Sep 23, 2020 4.196 4.242 4.056 4.096 184,921 -0.13(-2.99%)
Sep 22, 2020 4.249 4.302 4.202 4.222 71,028 -0.05(-1.09%)
Sep 21, 2020 4.269 4.389 4.232 4.269 118,352 -0.05(-1.17%)
Sep 18, 2020 4.352 4.359 4.303 4.319 185,997 +0.00(+0.00%)
Sep 17, 2020 4.333 4.346 4.293 4.319 77,197 -0.01(-0.30%)
Sep 16, 2020 4.306 4.359 4.300 4.333 95,017 +0.03(+0.76%)
Sep 15, 2020 4.365 4.365 4.280 4.300 199,806 -0.03(-0.61%)
Sep 14, 2020 4.339 4.379 4.287 4.326 104,372 +0.03(+0.61%)
Sep 11, 2020 4.274 4.339 4.247 4.300 96,121 +0.03(+0.77%)
Sep 10, 2020 4.260 4.326 4.260 4.267 71,835 +0.01(+0.31%)
Sep 09, 2020 4.267 4.306 4.241 4.254 83,642 +0.03(+0.62%)
Sep 08, 2020 4.175 4.313 4.169 4.228 181,456 -0.04(-0.92%)
Sep 04, 2020 4.274 4.333 4.162 4.267 169,241 +0.00(+0.00%)
Sep 03, 2020 4.339 4.353 4.254 4.267 56,943 -0.07(-1.66%)
Sep 02, 2020 4.352 4.368 4.313 4.339 48,034 -0.04(-0.90%)
Sep 01, 2020 4.365 4.424 4.346 4.379 103,666 -0.02(-0.45%)
Aug 31, 2020 4.431 4.444 4.333 4.398 179,645 +0.00(+0.00%)
Aug 28, 2020 4.346 4.425 4.346 4.398 72,205 +0.03(+0.60%)
Aug 27, 2020 4.365 4.411 4.319 4.372 122,507 +0.01(+0.15%)
Aug 26, 2020 4.411 4.411 4.280 4.365 161,499 -0.03(-0.75%)
Aug 25, 2020 4.365 4.431 4.352 4.398 82,931 +0.00(+0.00%)
Aug 24, 2020 4.293 4.549 4.241 4.398 663,438 +0.10(+2.35%)
Aug 21, 2020 4.258 4.440 4.229 4.297 624,863 +0.04(+0.91%)
Aug 20, 2020 4.226 4.271 4.219 4.258 99,635 -0.01(-0.15%)
Aug 19, 2020 4.317 4.319 4.193 4.265 214,718 +0.02(+0.46%)
Aug 18, 2020 4.187 4.304 4.187 4.245 222,800 +0.01(+0.31%)
Aug 17, 2020 4.239 4.284 4.168 4.232 237,514 +0.01(+0.31%)
Aug 14, 2020 4.168 4.271 4.168 4.219 102,601 +0.03(+0.62%)
Aug 13, 2020 4.200 4.258 4.070 4.193 192,826 -0.05(-1.07%)
Aug 12, 2020 4.213 4.297 4.202 4.239 158,812 +0.05(+1.24%)
Aug 11, 2020 4.213 4.284 4.181 4.187 213,669 -0.02(-0.46%)
Aug 10, 2020 4.122 4.213 4.096 4.206 125,589 +0.05(+1.25%)
Aug 07, 2020 4.129 4.155 4.083 4.155 135,772 +0.03(+0.63%)
Aug 06, 2020 4.148 4.213 4.129 4.129 150,254 +0.01(+0.16%)
Aug 05, 2020 4.148 4.148 4.103 4.122 103,830 +0.01(+0.16%)
Aug 04, 2020 4.064 4.142 4.064 4.116 86,437 +0.02(+0.55%)
Aug 03, 2020 4.142 4.142 4.064 4.093 116,264 -0.02(-0.55%)
Jul 31, 2020 4.116 4.129 4.057 4.116 81,772 +0.03(+0.63%)
Jul 30, 2020 4.090 4.116 4.051 4.090 95,056 -0.02(-0.47%)
Jul 29, 2020 4.116 4.116 4.057 4.109 90,899 +0.03(+0.64%)
Jul 28, 2020 4.051 4.135 4.051 4.083 110,722 -0.01(-0.24%)
Jul 27, 2020 4.096 4.116 3.980 4.093 139,987 -0.01(-0.24%)
Jul 24, 2020 4.044 4.187 4.044 4.103 59,709 +0.01(+0.32%)
Jul 23, 2020 4.142 4.142 4.044 4.090 317,206 -0.00(-0.10%)
Jul 22, 2020 4.087 4.158 4.087 4.094 348,919 -0.01(-0.31%)
Jul 21, 2020 4.081 4.189 4.081 4.106 215,177 +0.03(+0.63%)
Jul 20, 2020 4.068 4.106 4.062 4.081 194,151 +0.04(+0.95%)
Jul 17, 2020 4.004 4.081 4.004 4.042 83,328 +0.03(+0.80%)
Jul 16, 2020 3.991 4.068 3.991 4.011 171,005 +0.01(+0.32%)
Jul 15, 2020 4.023 4.058 3.966 3.998 109,615 +0.01(+0.24%)
Jul 14, 2020 3.947 4.094 3.947 3.988 301,081 -0.03(-0.72%)
Jul 13, 2020 4.030 4.087 3.998 4.017 99,769 -0.04(-1.10%)
Jul 10, 2020 3.908 4.081 3.908 4.062 138,672 +0.11(+2.75%)
Jul 09, 2020 4.023 4.049 3.851 3.953 106,079 -0.10(-2.37%)
Jul 08, 2020 4.030 4.094 3.947 4.049 144,304 +0.01(+0.32%)
Jul 07, 2020 4.158 4.177 4.036 4.036 177,016 -0.14(-3.37%)
Jul 06, 2020 4.113 4.190 4.113 4.177 66,663 +0.04(+0.93%)
Jul 02, 2020 4.100 4.163 4.094 4.138 86,142 +0.04(+0.94%)
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.