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 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 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, 2023 8.562 8.675 8.520 8.596 71,302 +0.11(+1.30%)
Jan 30, 2023 8.527 8.596 8.430 8.485 65,298 -0.05(-0.60%)
Jan 27, 2023 8.417 8.587 8.374 8.536 141,757 +0.13(+1.52%)
Jan 26, 2023 8.374 8.502 8.323 8.408 65,396 +0.11(+1.33%)
Jan 25, 2023 8.298 8.366 8.298 8.298 48,000 -0.02(-0.20%)
Jan 24, 2023 8.357 8.408 8.298 8.315 65,008 -0.04(-0.51%)
Jan 23, 2023 8.459 8.517 8.340 8.357 79,757 -0.14(-1.60%)
Jan 20, 2023 8.468 8.519 8.434 8.493 65,921 +0.10(+1.15%)
Jan 19, 2023 8.430 8.489 8.363 8.397 41,901 -0.02(-0.20%)
Jan 18, 2023 8.523 8.599 8.252 8.413 183,213 -0.10(-1.19%)
Jan 17, 2023 8.430 8.574 8.321 8.515 115,242 +0.08(+0.90%)
Jan 13, 2023 8.211 8.477 8.183 8.439 96,403 +0.16(+1.93%)
Jan 12, 2023 8.135 8.380 8.115 8.279 51,968 +0.17(+2.08%)
Jan 11, 2023 8.013 8.245 8.013 8.110 39,932 +0.11(+1.37%)
Jan 10, 2023 7.958 8.027 7.882 8.000 43,501 +0.03(+0.42%)
Jan 09, 2023 7.899 8.034 7.899 7.967 110,639 +0.09(+1.18%)
Jan 06, 2023 7.997 7.997 7.840 7.874 45,997 -0.01(-0.11%)
Jan 05, 2023 7.823 7.969 7.823 7.882 62,238 -0.04(-0.53%)
Jan 04, 2023 7.899 8.009 7.882 7.924 47,961 +0.11(+1.40%)
Jan 03, 2023 7.899 7.965 7.773 7.815 51,333 -0.13(-1.59%)
Dec 30, 2022 7.849 7.983 7.613 7.941 152,319 +0.13(+1.73%)
Dec 29, 2022 7.823 7.823 7.655 7.806 72,627 +0.06(+0.76%)
Dec 28, 2022 7.688 7.916 7.688 7.747 33,848 +0.06(+0.77%)
Dec 27, 2022 7.714 7.865 7.646 7.688 60,026 -0.18(-2.25%)
Dec 23, 2022 7.638 7.939 7.629 7.865 63,031 +0.19(+2.41%)
Dec 22, 2022 7.815 7.857 7.646 7.680 45,930 -0.17(-2.14%)
Dec 21, 2022 7.839 7.927 7.798 7.848 49,661 +0.00(+0.00%)
Dec 20, 2022 7.831 7.945 7.781 7.848 92,317 +0.03(+0.32%)
Dec 19, 2022 7.814 8.059 7.789 7.823 104,043 +0.08(+1.08%)
Dec 16, 2022 7.806 7.965 7.739 7.739 52,331 -0.10(-1.28%)
Dec 15, 2022 7.731 7.914 7.727 7.839 42,766 -0.04(-0.53%)
Dec 14, 2022 7.806 7.998 7.806 7.881 54,101 +0.01(+0.11%)
Dec 13, 2022 7.915 8.055 7.814 7.873 49,979 +0.08(+1.07%)
Dec 12, 2022 7.839 8.040 7.572 7.789 186,882 +0.02(+0.21%)
Dec 09, 2022 8.032 8.067 7.756 7.773 36,021 -0.25(-3.13%)
Dec 08, 2022 8.065 8.110 7.906 8.023 54,237 +0.02(+0.21%)
Dec 07, 2022 8.065 8.174 7.948 8.007 52,177 -0.11(-1.34%)
Dec 06, 2022 8.165 8.207 8.040 8.115 47,592 -0.05(-0.61%)
Dec 05, 2022 8.274 8.299 8.165 8.165 83,648 -0.09(-1.11%)
Dec 02, 2022 8.274 8.276 8.232 8.257 69,059 -0.05(-0.60%)
Dec 01, 2022 8.408 8.412 8.203 8.307 33,373 -0.08(-0.90%)
Nov 30, 2022 8.358 8.433 8.190 8.383 111,145 +0.03(+0.30%)
Nov 29, 2022 8.199 8.358 8.199 8.358 38,562 +0.16(+1.94%)
Nov 28, 2022 8.190 8.341 8.190 8.199 41,697 -0.07(-0.81%)
Nov 25, 2022 8.174 8.299 8.163 8.266 10,054 +0.08(+0.92%)
Nov 23, 2022 8.224 8.332 8.150 8.190 53,114 -0.01(-0.10%)
Nov 22, 2022 8.199 8.307 8.111 8.199 70,952 -0.05(-0.60%)
Nov 21, 2022 8.273 8.273 8.136 8.248 73,000 +0.01(+0.10%)
Nov 18, 2022 8.099 8.248 8.066 8.240 67,528 +0.28(+3.54%)
Nov 17, 2022 8.196 8.196 7.958 7.958 37,750 -0.16(-1.94%)
Nov 16, 2022 8.091 8.198 7.993 8.115 53,972 +0.16(+1.98%)
Nov 15, 2022 8.107 8.115 7.958 7.958 35,576 +0.00(+0.00%)
Nov 14, 2022 7.983 8.082 7.942 7.958 35,466 -0.08(-1.03%)
Nov 11, 2022 7.875 8.099 7.875 8.041 33,565 +0.21(+2.65%)
Nov 10, 2022 7.684 7.999 7.684 7.834 33,449 +0.19(+2.49%)
Nov 09, 2022 7.875 7.875 7.643 7.643 36,936 -0.27(-3.46%)
Nov 08, 2022 7.751 7.966 7.751 7.917 67,194 +0.13(+1.70%)
Nov 07, 2022 7.892 7.957 7.784 7.784 39,298 -0.08(-1.05%)
Nov 04, 2022 7.858 7.950 7.771 7.867 36,747 +0.04(+0.53%)
Nov 03, 2022 7.991 8.057 7.676 7.825 82,934 -0.22(-2.68%)
Nov 02, 2022 7.999 8.157 7.941 8.041 59,304 +0.00(+0.00%)
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.