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

Highland Global Allocation Fund (NY: HGLB )

7.410 +0.080 (+1.09%)
Streaming Delayed Price Updated: 1:36 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 (%)
Jan 31, 2024 8.028 8.076 7.950 8.028 107,921 +0.01(+0.12%)
Jan 30, 2024 7.853 8.066 7.847 8.018 121,331 +0.08(+0.98%)
Jan 29, 2024 7.911 7.999 7.795 7.940 87,183 +0.15(+1.86%)
Jan 26, 2024 7.853 8.057 7.679 7.795 117,155 -0.09(-1.11%)
Jan 25, 2024 7.776 7.979 7.776 7.882 118,564 +0.08(+0.99%)
Jan 24, 2024 7.785 7.931 7.698 7.805 113,167 +0.04(+0.50%)
Jan 23, 2024 7.737 7.824 7.698 7.766 72,213 -0.01(-0.11%)
Jan 22, 2024 7.852 7.967 7.775 7.775 143,233 -0.06(-0.73%)
Jan 19, 2024 7.784 7.832 7.631 7.832 189,054 -0.02(-0.24%)
Jan 18, 2024 7.756 7.919 7.756 7.852 148,299 +0.03(+0.37%)
Jan 17, 2024 7.765 7.861 7.765 7.823 59,601 +0.01(+0.12%)
Jan 16, 2024 7.708 7.890 7.708 7.813 100,075 +0.04(+0.49%)
Jan 12, 2024 7.698 7.832 7.641 7.775 200,314 +0.17(+2.27%)
Jan 11, 2024 7.535 7.689 7.439 7.602 234,745 +0.16(+2.19%)
Jan 10, 2024 7.324 7.487 7.248 7.439 118,474 +0.17(+2.37%)
Jan 09, 2024 7.372 7.420 7.238 7.267 87,795 -0.10(-1.30%)
Jan 08, 2024 7.190 7.372 7.190 7.363 86,398 +0.17(+2.40%)
Jan 05, 2024 7.152 7.305 7.142 7.190 132,732 -0.03(-0.40%)
Jan 04, 2024 7.458 7.466 7.152 7.219 292,050 -0.25(-3.34%)
Jan 03, 2024 7.458 7.545 7.458 7.468 52,807 -0.01(-0.13%)
Jan 02, 2024 7.583 7.631 7.372 7.478 166,448 -0.06(-0.76%)
Dec 29, 2023 7.526 7.621 7.506 7.535 88,325 +0.02(+0.26%)
Dec 28, 2023 7.631 7.660 7.478 7.516 126,189 -0.04(-0.51%)
Dec 27, 2023 7.564 7.679 7.497 7.554 102,193 -0.03(-0.38%)
Dec 26, 2023 7.602 7.756 7.583 7.583 96,713 -0.05(-0.63%)
Dec 22, 2023 7.679 7.794 7.574 7.631 165,105 -0.03(-0.38%)
Dec 21, 2023 7.832 7.890 7.622 7.660 62,035 -0.09(-1.19%)
Dec 20, 2023 7.828 7.960 7.733 7.752 71,102 -0.08(-0.97%)
Dec 19, 2023 7.806 7.960 7.799 7.828 98,919 +0.06(+0.73%)
Dec 18, 2023 7.695 7.942 7.695 7.771 62,473 +0.01(+0.12%)
Dec 15, 2023 7.828 7.951 7.733 7.761 33,778 -0.05(-0.61%)
Dec 14, 2023 7.866 8.021 7.704 7.809 80,741 +0.07(+0.86%)
Dec 13, 2023 7.761 7.922 7.600 7.742 70,006 +0.03(+0.37%)
Dec 12, 2023 7.809 7.828 7.704 7.714 32,289 -0.07(-0.85%)
Dec 11, 2023 7.799 7.885 7.623 7.780 47,196 -0.02(-0.24%)
Dec 08, 2023 7.704 7.856 7.638 7.799 66,846 +0.04(+0.49%)
Dec 07, 2023 7.610 7.856 7.600 7.761 76,719 +0.13(+1.74%)
Dec 06, 2023 7.866 7.921 7.591 7.628 123,942 -0.28(-3.60%)
Dec 05, 2023 7.856 7.960 7.809 7.913 87,739 -0.03(-0.36%)
Dec 04, 2023 7.970 7.970 7.695 7.942 88,866 +0.05(+0.60%)
Dec 01, 2023 7.790 8.046 7.790 7.894 119,312 +0.12(+1.59%)
Nov 30, 2023 7.875 7.923 7.761 7.771 69,041 -0.06(-0.73%)
Nov 29, 2023 7.733 7.951 7.733 7.828 81,691 +0.09(+1.20%)
Nov 28, 2023 7.856 7.904 7.657 7.735 115,010 -0.06(-0.71%)
Nov 27, 2023 7.695 7.799 7.685 7.790 41,521 +0.09(+1.23%)
Nov 24, 2023 7.676 7.695 7.666 7.695 8,923 +0.06(+0.75%)
Nov 22, 2023 7.676 7.723 7.600 7.638 82,986 -0.04(-0.49%)
Nov 21, 2023 7.600 7.695 7.564 7.676 56,761 +0.05(+0.67%)
Nov 20, 2023 7.653 7.747 7.615 7.625 52,182 -0.03(-0.37%)
Nov 17, 2023 7.484 7.662 7.474 7.653 162,374 +0.19(+2.52%)
Nov 16, 2023 7.249 7.474 7.249 7.465 165,849 +0.22(+2.98%)
Nov 15, 2023 7.230 7.493 7.165 7.249 98,308 +0.11(+1.58%)
Nov 14, 2023 7.127 7.287 6.873 7.136 98,182 +0.09(+1.33%)
Nov 13, 2023 6.742 7.043 6.569 7.043 274,270 +0.41(+6.23%)
Nov 10, 2023 6.676 6.704 6.573 6.629 268,582 +0.04(+0.57%)
Nov 09, 2023 6.996 6.996 6.592 6.592 207,983 -0.36(-5.14%)
Nov 08, 2023 7.155 7.258 6.939 6.949 98,366 -0.25(-3.52%)
Nov 07, 2023 7.287 7.366 7.136 7.202 56,159 -0.11(-1.54%)
Nov 06, 2023 7.503 7.503 7.108 7.315 68,870 -0.23(-2.99%)
Nov 03, 2023 7.465 7.662 7.320 7.540 104,753 +0.09(+1.26%)
Nov 02, 2023 7.165 7.446 7.124 7.446 76,176 +0.39(+5.59%)
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.