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

Highland Global Allocation Fund (NY: HGLB )

7.330 -0.060 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 8.278 8.430 8.175 8.247 114,999 +0.02(+0.19%)
Apr 28, 2022 8.278 8.302 8.111 8.231 107,197 +0.02(+0.29%)
Apr 27, 2022 8.191 8.294 8.119 8.207 75,225 +0.06(+0.69%)
Apr 26, 2022 8.103 8.302 8.007 8.151 121,237 +0.07(+0.89%)
Apr 25, 2022 8.143 8.143 7.991 8.079 139,054 -0.10(-1.27%)
Apr 22, 2022 8.390 8.458 8.159 8.183 162,225 -0.28(-3.30%)
Apr 21, 2022 8.510 8.574 8.382 8.462 140,408 -0.05(-0.55%)
Apr 20, 2022 8.414 8.582 8.375 8.509 183,583 +0.16(+1.90%)
Apr 19, 2022 8.359 8.470 8.224 8.351 181,877 +0.02(+0.29%)
Apr 18, 2022 8.232 8.359 8.232 8.327 233,865 +0.11(+1.35%)
Apr 14, 2022 8.176 8.232 8.113 8.216 175,673 +0.11(+1.37%)
Apr 13, 2022 8.042 8.224 7.963 8.105 222,063 +0.09(+1.09%)
Apr 12, 2022 7.994 8.042 7.891 8.018 209,010 +0.10(+1.30%)
Apr 11, 2022 7.804 7.923 7.788 7.915 204,635 +0.10(+1.22%)
Apr 08, 2022 7.915 7.923 7.820 7.820 98,076 -0.09(-1.10%)
Apr 07, 2022 7.907 7.923 7.844 7.907 82,030 +0.04(+0.50%)
Apr 06, 2022 7.844 7.923 7.820 7.867 44,565 -0.02(-0.30%)
Apr 05, 2022 7.875 7.923 7.844 7.891 53,524 +0.02(+0.20%)
Apr 04, 2022 7.844 7.899 7.820 7.875 162,591 +0.03(+0.40%)
Apr 01, 2022 7.836 7.844 7.796 7.844 117,083 +0.04(+0.51%)
Mar 31, 2022 7.860 7.899 7.764 7.804 96,689 +0.06(+0.82%)
Mar 30, 2022 7.867 7.869 7.709 7.741 59,115 -0.02(-0.31%)
Mar 29, 2022 7.709 7.844 7.677 7.764 140,068 +0.08(+1.03%)
Mar 28, 2022 7.669 7.685 7.582 7.685 174,311 +0.02(+0.31%)
Mar 25, 2022 7.638 7.783 7.582 7.661 117,411 -0.02(-0.21%)
Mar 24, 2022 7.733 7.757 7.651 7.677 167,332 -0.05(-0.62%)
Mar 23, 2022 7.780 7.780 7.630 7.725 97,292 -0.01(-0.09%)
Mar 22, 2022 7.724 7.809 7.661 7.732 144,675 -0.03(-0.40%)
Mar 21, 2022 7.677 7.838 7.677 7.763 121,414 -0.01(-0.10%)
Mar 18, 2022 7.803 7.844 7.701 7.771 86,100 -0.01(-0.10%)
Mar 17, 2022 7.669 7.858 7.638 7.779 146,753 +0.11(+1.43%)
Mar 16, 2022 7.661 7.787 7.638 7.669 94,513 +0.00(+0.00%)
Mar 15, 2022 7.756 7.797 7.617 7.669 70,335 -0.05(-0.71%)
Mar 14, 2022 7.771 7.889 7.716 7.724 121,365 -0.05(-0.61%)
Mar 11, 2022 7.748 7.803 7.677 7.771 113,165 +0.02(+0.30%)
Mar 10, 2022 7.685 7.818 7.677 7.748 83,810 +0.03(+0.41%)
Mar 09, 2022 7.763 7.763 7.685 7.716 68,185 +0.07(+0.92%)
Mar 08, 2022 7.740 7.858 7.575 7.646 253,441 -0.06(-0.71%)
Mar 07, 2022 7.889 7.936 7.669 7.701 97,835 -0.20(-2.49%)
Mar 04, 2022 7.889 7.897 7.716 7.897 65,521 +0.02(+0.20%)
Mar 03, 2022 7.889 7.897 7.862 7.881 105,032 -0.02(-0.20%)
Mar 02, 2022 7.811 7.897 7.787 7.897 189,722 +0.09(+1.11%)
Mar 01, 2022 7.811 7.818 7.708 7.811 79,388 +0.06(+0.81%)
Feb 28, 2022 7.763 7.790 7.623 7.748 86,473 +0.07(+0.92%)
Feb 25, 2022 7.646 7.716 7.591 7.677 71,443 +0.12(+1.56%)
Feb 24, 2022 7.504 7.559 7.347 7.559 266,826 -0.04(-0.52%)
Feb 23, 2022 7.520 7.653 7.481 7.598 104,029 +0.07(+0.94%)
Feb 22, 2022 7.606 7.653 7.426 7.528 210,112 -0.16(-2.04%)
Feb 18, 2022 7.685 0 -0.02(-0.20%)
Feb 17, 2022 7.811 7.811 7.575 7.701 95,582 +0.05(+0.63%)
Feb 16, 2022 7.847 7.868 7.625 7.653 121,716 -0.15(-1.90%)
Feb 15, 2022 7.785 7.801 7.738 7.801 86,588 +0.10(+1.32%)
Feb 14, 2022 7.645 7.781 7.598 7.699 81,776 +0.12(+1.54%)
Feb 11, 2022 7.543 7.738 7.528 7.582 103,193 +0.03(+0.41%)
Feb 10, 2022 7.808 7.899 7.528 7.551 164,812 -0.27(-3.49%)
Feb 09, 2022 7.777 7.925 7.777 7.824 153,208 +0.03(+0.40%)
Feb 08, 2022 7.723 7.793 7.598 7.793 133,185 +0.11(+1.42%)
Feb 07, 2022 7.754 7.793 7.606 7.684 149,914 +0.08(+1.02%)
Feb 04, 2022 7.676 7.742 7.520 7.606 114,946 -0.09(-1.21%)
Feb 03, 2022 7.692 7.586 7.699 116,701 -0.04(-0.50%)
Feb 02, 2022 7.598 7.769 7.590 7.738 61,906 +0.16(+2.06%)
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.