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

Highland Global Allocation Fund (NY: HGLB )

7.490 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 6.222 6.230 5.923 6.100 303,293 -0.13(-2.05%)
May 30, 2019 6.239 6.289 6.218 6.228 217,720 -0.05(-0.80%)
May 29, 2019 6.422 6.461 6.208 6.278 316,673 -0.19(-2.91%)
May 28, 2019 6.477 6.516 6.411 6.466 79,898 -0.02(-0.35%)
May 24, 2019 6.533 6.533 6.461 6.489 89,257 -0.04(-0.68%)
May 23, 2019 6.550 6.622 6.461 6.533 118,010 -0.04(-0.67%)
May 22, 2019 6.605 6.649 6.577 6.577 103,244 -0.03(-0.45%)
May 21, 2019 6.585 6.624 6.547 6.607 163,816 +0.05(+0.84%)
May 20, 2019 6.569 6.596 6.541 6.552 101,646 -0.04(-0.67%)
May 17, 2019 6.657 6.657 6.574 6.596 104,786 -0.06(-0.91%)
May 16, 2019 6.624 6.701 6.624 6.657 129,260 +0.01(+0.17%)
May 15, 2019 6.541 6.673 6.541 6.646 73,891 +0.07(+1.09%)
May 14, 2019 6.592 6.632 6.552 6.574 111,257 +0.03(+0.50%)
May 13, 2019 6.607 6.618 6.514 6.541 81,220 -0.18(-2.62%)
May 10, 2019 6.596 6.750 6.596 6.717 130,255 +0.12(+1.75%)
May 09, 2019 6.695 6.695 6.547 6.602 193,713 -0.12(-1.72%)
May 08, 2019 6.717 6.734 6.695 6.717 108,623 +0.06(+0.91%)
May 07, 2019 6.734 6.783 6.635 6.657 118,618 -0.09(-1.30%)
May 06, 2019 6.717 6.811 6.717 6.745 102,791 -0.05(-0.73%)
May 03, 2019 6.734 6.844 6.712 6.794 96,418 +0.08(+1.15%)
May 02, 2019 6.745 6.788 6.673 6.717 172,281 -0.07(-0.96%)
May 01, 2019 6.761 6.816 6.706 6.782 146,092 +0.02(+0.31%)
Apr 30, 2019 6.827 6.861 6.701 6.761 343,742 -0.07(-1.05%)
Apr 29, 2019 6.816 6.910 6.778 6.833 114,510 +0.00(+0.00%)
Apr 26, 2019 6.805 6.871 6.767 6.833 169,914 +0.01(+0.16%)
Apr 25, 2019 6.871 6.926 6.805 6.822 135,100 -0.06(-0.88%)
Apr 24, 2019 6.893 6.943 6.844 6.882 173,425 -0.01(-0.08%)
Apr 23, 2019 6.910 6.943 6.866 6.888 109,020 +0.01(+0.16%)
Apr 22, 2019 6.899 6.963 6.849 6.877 141,027 -0.08(-1.11%)
Apr 18, 2019 6.981 7.045 6.899 6.954 192,836 -0.03(-0.39%)
Apr 17, 2019 7.080 7.129 6.981 6.981 171,795 -0.12(-1.70%)
Apr 16, 2019 7.085 7.140 7.063 7.102 148,051 -0.02(-0.23%)
Apr 15, 2019 7.080 7.184 6.926 7.118 170,325 +0.04(+0.54%)
Apr 12, 2019 7.124 7.124 7.063 7.080 132,802 -0.04(-0.54%)
Apr 11, 2019 7.096 7.173 7.096 7.118 145,175 -0.01(-0.15%)
Apr 10, 2019 7.074 7.140 7.047 7.129 105,809 +0.04(+0.54%)
Apr 09, 2019 7.184 7.218 7.042 7.091 197,546 -0.13(-1.75%)
Apr 08, 2019 7.179 7.276 7.118 7.217 131,975 -0.04(-0.53%)
Apr 05, 2019 7.129 7.261 7.118 7.256 92,234 +0.12(+1.69%)
Apr 04, 2019 7.157 7.212 7.107 7.135 125,354 -0.02(-0.31%)
Apr 03, 2019 7.140 7.250 7.135 7.157 86,425 +0.04(+0.54%)
Apr 02, 2019 7.096 7.136 7.069 7.118 132,842 -0.02(-0.23%)
Apr 01, 2019 7.118 7.201 7.091 7.135 110,502 +0.03(+0.46%)
Mar 29, 2019 7.113 7.193 7.063 7.102 93,325 -0.04(-0.62%)
Mar 28, 2019 7.118 7.168 7.085 7.146 68,040 +0.01(+0.08%)
Mar 27, 2019 7.058 7.173 7.058 7.140 103,346 +0.04(+0.54%)
Mar 26, 2019 7.020 7.118 7.009 7.102 171,561 +0.09(+1.25%)
Mar 25, 2019 7.146 7.146 6.937 7.014 191,758 -0.05(-0.70%)
Mar 22, 2019 7.107 7.107 7.009 7.063 98,965 -0.05(-0.70%)
Mar 21, 2019 7.052 7.146 6.981 7.113 224,654 +0.01(+0.15%)
Mar 20, 2019 7.107 7.215 7.020 7.102 324,620 +0.01(+0.15%)
Mar 19, 2019 7.069 7.173 7.063 7.091 224,232 +0.04(+0.55%)
Mar 18, 2019 7.118 7.146 7.020 7.052 292,284 -0.01(-0.16%)
Mar 15, 2019 7.096 7.201 7.052 7.063 197,566 -0.07(-1.00%)
Mar 14, 2019 7.047 7.168 7.037 7.135 133,852 +0.02(+0.23%)
Mar 13, 2019 7.146 7.228 7.014 7.118 258,912 -0.03(-0.38%)
Mar 12, 2019 7.256 7.399 7.009 7.146 155,260 -0.09(-1.22%)
Mar 11, 2019 7.074 7.280 7.025 7.234 102,372 +0.12(+1.62%)
Mar 08, 2019 7.080 7.459 7.009 7.118 127,345 +0.09(+1.33%)
Mar 07, 2019 7.063 7.145 6.926 7.025 168,686 -0.04(-0.54%)
Mar 06, 2019 7.102 7.283 7.063 7.063 131,334 -0.17(-2.32%)
Mar 05, 2019 7.311 7.370 6.877 7.231 203,210 -0.17(-2.27%)
Mar 04, 2019 7.377 7.443 6.926 7.399 200,599 +0.02(+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.