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, 2022 8.502 8.566 8.381 8.542 124,308 +0.11(+1.34%)
May 27, 2022 8.446 8.526 8.381 8.430 61,046 +0.05(+0.58%)
May 26, 2022 8.220 8.474 8.220 8.381 61,848 +0.12(+1.46%)
May 25, 2022 8.172 8.325 8.164 8.261 190,663 -0.01(-0.10%)
May 24, 2022 8.309 8.333 8.212 8.269 75,408 -0.06(-0.68%)
May 23, 2022 8.301 8.438 8.245 8.325 132,470 -0.03(-0.38%)
May 20, 2022 8.452 8.516 8.221 8.356 174,815 -0.01(-0.10%)
May 19, 2022 8.221 8.380 8.157 8.364 108,314 +0.18(+2.24%)
May 18, 2022 8.293 8.293 8.157 8.181 92,463 -0.06(-0.68%)
May 17, 2022 8.221 8.277 8.188 8.237 86,549 +0.10(+1.18%)
May 16, 2022 7.973 8.253 7.936 8.141 130,214 +0.25(+3.13%)
May 13, 2022 7.606 7.973 7.606 7.894 167,751 +0.20(+2.59%)
May 12, 2022 7.949 7.949 7.479 7.694 223,697 -0.18(-2.23%)
May 11, 2022 7.997 8.057 7.774 7.870 146,543 -0.06(-0.70%)
May 10, 2022 8.317 8.396 7.782 7.925 389,943 -0.37(-4.43%)
May 09, 2022 8.332 8.436 8.221 8.293 143,435 -0.06(-0.76%)
May 06, 2022 8.285 8.548 8.285 8.356 157,355 +0.07(+0.87%)
May 05, 2022 8.500 8.523 8.109 8.285 67,278 -0.20(-2.35%)
May 04, 2022 8.436 8.572 8.396 8.484 55,175 +0.09(+1.05%)
May 03, 2022 8.301 8.412 8.245 8.396 84,154 +0.09(+1.06%)
May 02, 2022 8.285 8.388 8.213 8.309 100,280 +0.06(+0.77%)
Apr 29, 2022 8.277 8.428 8.173 8.245 115,024 +0.02(+0.19%)
Apr 28, 2022 8.277 8.301 8.109 8.229 107,221 +0.02(+0.29%)
Apr 27, 2022 8.189 8.293 8.117 8.205 75,242 +0.06(+0.69%)
Apr 26, 2022 8.101 8.301 8.005 8.149 121,264 +0.07(+0.89%)
Apr 25, 2022 8.141 8.141 7.989 8.077 139,086 -0.10(-1.27%)
Apr 22, 2022 8.388 8.456 8.157 8.181 162,261 -0.28(-3.30%)
Apr 21, 2022 8.508 8.572 8.380 8.460 140,440 -0.05(-0.55%)
Apr 20, 2022 8.412 8.580 8.373 8.507 183,624 +0.16(+1.90%)
Apr 19, 2022 8.357 8.468 8.222 8.349 181,918 +0.02(+0.29%)
Apr 18, 2022 8.230 8.357 8.230 8.325 233,917 +0.11(+1.35%)
Apr 14, 2022 8.175 8.230 8.111 8.214 175,712 +0.11(+1.37%)
Apr 13, 2022 8.040 8.222 7.961 8.103 222,113 +0.09(+1.09%)
Apr 12, 2022 7.992 8.040 7.889 8.016 209,057 +0.10(+1.30%)
Apr 11, 2022 7.802 7.921 7.786 7.913 204,682 +0.10(+1.22%)
Apr 08, 2022 7.913 7.921 7.818 7.818 98,098 -0.09(-1.10%)
Apr 07, 2022 7.905 7.921 7.842 7.905 82,049 +0.04(+0.50%)
Apr 06, 2022 7.842 7.921 7.818 7.866 44,575 -0.02(-0.30%)
Apr 05, 2022 7.874 7.921 7.842 7.889 53,536 +0.02(+0.20%)
Apr 04, 2022 7.842 7.897 7.818 7.874 162,628 +0.03(+0.40%)
Apr 01, 2022 7.834 7.842 7.794 7.842 117,109 +0.04(+0.51%)
Mar 31, 2022 7.858 7.897 7.763 7.802 96,711 +0.06(+0.82%)
Mar 30, 2022 7.866 7.867 7.707 7.739 59,129 -0.02(-0.31%)
Mar 29, 2022 7.707 7.842 7.676 7.763 140,100 +0.08(+1.03%)
Mar 28, 2022 7.668 7.683 7.581 7.683 174,350 +0.02(+0.31%)
Mar 25, 2022 7.636 7.782 7.581 7.660 117,437 -0.02(-0.21%)
Mar 24, 2022 7.731 7.755 7.650 7.676 167,370 -0.05(-0.62%)
Mar 23, 2022 7.779 7.779 7.628 7.723 97,314 -0.01(-0.09%)
Mar 22, 2022 7.722 7.807 7.660 7.730 144,707 -0.03(-0.40%)
Mar 21, 2022 7.675 7.836 7.675 7.762 121,442 -0.01(-0.10%)
Mar 18, 2022 7.801 7.842 7.699 7.769 86,119 -0.01(-0.10%)
Mar 17, 2022 7.667 7.856 7.636 7.777 146,786 +0.11(+1.43%)
Mar 16, 2022 7.660 7.785 7.636 7.667 94,535 +0.00(+0.00%)
Mar 15, 2022 7.754 7.795 7.616 7.667 70,350 -0.05(-0.71%)
Mar 14, 2022 7.769 7.887 7.715 7.722 121,392 -0.05(-0.61%)
Mar 11, 2022 7.746 7.802 7.675 7.769 113,191 +0.02(+0.30%)
Mar 10, 2022 7.683 7.817 7.675 7.746 83,829 +0.03(+0.41%)
Mar 09, 2022 7.762 7.762 7.683 7.715 68,200 +0.07(+0.93%)
Mar 08, 2022 7.738 7.856 7.573 7.644 253,498 -0.05(-0.71%)
Mar 07, 2022 7.887 7.934 7.667 7.699 97,857 -0.20(-2.49%)
Mar 04, 2022 7.887 7.895 7.715 7.895 65,536 +0.02(+0.20%)
Mar 03, 2022 7.887 7.895 7.860 7.879 105,055 -0.02(-0.20%)
Mar 02, 2022 7.809 7.895 7.785 7.895 189,765 +0.09(+1.11%)
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.