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

Highland Global Allocation Fund (NY: HGLB )

7.430 +0.100 (+1.36%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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 (%)
Apr 30, 2020 3.271 3.271 3.123 3.190 367,237 +0.04(+1.40%)
Apr 29, 2020 3.133 3.265 3.120 3.146 1,009,124 +0.06(+2.04%)
Apr 28, 2020 3.146 3.171 3.047 3.083 114,890 +0.06(+2.08%)
Apr 27, 2020 2.988 3.117 2.988 3.020 148,872 +0.01(+0.42%)
Apr 24, 2020 3.127 3.221 2.988 3.007 138,763 -0.15(-4.78%)
Apr 23, 2020 3.120 3.215 3.120 3.158 60,857 +0.04(+1.21%)
Apr 22, 2020 3.045 3.171 3.045 3.120 762,278 +0.04(+1.31%)
Apr 21, 2020 3.117 3.117 3.025 3.080 632,949 -0.04(-1.19%)
Apr 20, 2020 3.204 3.204 3.093 3.117 82,803 -0.10(-3.08%)
Apr 17, 2020 3.111 3.278 3.111 3.216 128,048 +0.10(+3.17%)
Apr 16, 2020 3.204 3.272 3.068 3.117 294,522 -0.09(-2.89%)
Apr 15, 2020 3.154 3.266 3.143 3.210 299,185 -0.02(-0.76%)
Apr 14, 2020 3.074 3.284 3.043 3.235 274,169 +0.22(+7.17%)
Apr 13, 2020 3.105 3.105 2.969 3.018 235,222 -0.03(-1.01%)
Apr 09, 2020 3.025 3.405 2.975 3.049 850,908 +0.09(+2.92%)
Apr 08, 2020 2.796 3.068 2.792 2.963 318,210 +0.20(+7.40%)
Apr 07, 2020 2.721 2.856 2.709 2.759 210,822 +0.10(+3.72%)
Apr 06, 2020 2.635 2.734 2.592 2.660 309,971 +0.07(+2.63%)
Apr 03, 2020 2.604 2.648 2.579 2.592 99,593 -0.01(-0.48%)
Apr 02, 2020 2.579 2.660 2.532 2.604 176,584 +0.00(+0.00%)
Apr 01, 2020 2.561 2.718 2.536 2.604 297,635 -0.09(-3.22%)
Mar 31, 2020 2.765 2.888 2.675 2.691 296,572 -0.01(-0.30%)
Mar 30, 2020 2.666 2.777 2.666 2.699 257,733 -0.04(-1.51%)
Mar 27, 2020 2.678 2.820 2.629 2.740 161,030 -0.01(-0.45%)
Mar 26, 2020 2.691 2.864 2.660 2.752 496,147 +0.10(+3.73%)
Mar 25, 2020 2.505 2.771 2.469 2.653 258,932 +0.22(+9.16%)
Mar 24, 2020 3.105 3.315 2.369 2.431 1,224,468 -0.53(-17.95%)
Mar 23, 2020 2.851 3.154 2.740 2.963 732,898 -0.10(-3.35%)
Mar 20, 2020 2.713 3.202 2.713 3.065 624,458 +0.41(+15.33%)
Mar 19, 2020 2.433 2.731 2.425 2.658 325,731 +0.23(+9.25%)
Mar 18, 2020 2.944 2.944 2.223 2.433 563,732 -0.72(-22.78%)
Mar 17, 2020 2.986 3.166 2.986 3.151 362,335 +0.12(+3.81%)
Mar 16, 2020 3.248 3.360 3.026 3.035 217,332 -0.49(-13.97%)
Mar 13, 2020 3.649 3.653 3.449 3.528 134,329 +0.01(+0.17%)
Mar 12, 2020 3.582 3.740 3.363 3.522 333,973 -0.61(-14.85%)
Mar 11, 2020 4.422 4.422 4.111 4.136 171,204 -0.38(-8.36%)
Mar 10, 2020 4.426 4.513 4.358 4.513 147,227 +0.08(+1.78%)
Mar 09, 2020 4.665 4.665 4.257 4.434 143,043 -0.42(-8.65%)
Mar 06, 2020 4.908 4.957 4.853 4.853 98,321 -0.18(-3.62%)
Mar 05, 2020 5.085 5.121 5.036 5.036 88,678 -0.12(-2.36%)
Mar 04, 2020 5.060 5.164 5.054 5.158 138,880 +0.18(+3.54%)
Mar 03, 2020 4.993 5.097 4.939 4.981 206,465 +0.03(+0.61%)
Mar 02, 2020 4.878 5.042 4.878 4.951 117,050 +0.06(+1.24%)
Feb 28, 2020 4.951 4.993 4.866 4.890 174,940 -0.17(-3.37%)
Feb 27, 2020 5.079 5.158 4.993 5.060 439,549 -0.10(-2.00%)
Feb 26, 2020 5.188 5.261 5.139 5.164 190,849 -0.03(-0.59%)
Feb 25, 2020 5.358 5.377 5.176 5.194 73,022 -0.15(-2.73%)
Feb 24, 2020 5.419 5.419 5.340 5.340 146,027 -0.11(-2.01%)
Feb 21, 2020 5.462 5.462 5.447 5.450 50,640 -0.02(-0.44%)
Feb 20, 2020 5.468 5.486 5.451 5.474 305,941 +0.03(+0.49%)
Feb 19, 2020 5.429 5.477 5.411 5.447 508,631 +0.07(+1.23%)
Feb 18, 2020 5.375 5.393 5.351 5.381 157,031 +0.00(+0.06%)
Feb 14, 2020 5.369 5.387 5.349 5.378 163,802 +0.01(+0.17%)
Feb 13, 2020 5.363 5.378 5.339 5.369 119,106 +0.00(+0.00%)
Feb 12, 2020 5.387 5.390 5.369 5.369 125,349 -0.02(-0.34%)
Feb 11, 2020 5.375 5.411 5.358 5.387 240,771 -0.01(-0.22%)
Feb 10, 2020 5.345 5.471 5.315 5.399 126,595 +0.04(+0.79%)
Feb 07, 2020 5.411 5.471 5.321 5.357 154,840 -0.08(-1.44%)
Feb 06, 2020 5.441 5.453 5.429 5.435 106,091 -0.01(-0.22%)
Feb 05, 2020 5.429 5.465 5.429 5.447 127,374 +0.01(+0.11%)
Feb 04, 2020 5.459 5.477 5.440 5.441 122,191 -0.01(-0.22%)
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.