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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 6.155 6.162 5.858 6.034 306,632 -0.13(-2.05%)
May 30, 2019 6.171 6.220 6.150 6.160 220,117 -0.05(-0.80%)
May 29, 2019 6.352 6.390 6.140 6.209 320,159 -0.19(-2.91%)
May 28, 2019 6.407 6.445 6.341 6.396 80,778 -0.02(-0.35%)
May 24, 2019 6.462 6.462 6.390 6.418 90,239 -0.04(-0.68%)
May 23, 2019 6.478 6.550 6.390 6.462 119,309 -0.04(-0.67%)
May 22, 2019 6.533 6.577 6.506 6.506 104,380 -0.03(-0.45%)
May 21, 2019 6.514 6.552 6.475 6.535 165,620 +0.05(+0.84%)
May 20, 2019 6.497 6.524 6.470 6.481 102,765 -0.04(-0.67%)
May 17, 2019 6.584 6.584 6.503 6.524 105,940 -0.06(-0.91%)
May 16, 2019 6.552 6.628 6.552 6.584 130,683 +0.01(+0.17%)
May 15, 2019 6.470 6.601 6.470 6.573 74,704 +0.07(+1.09%)
May 14, 2019 6.520 6.560 6.481 6.503 112,482 +0.03(+0.50%)
May 13, 2019 6.535 6.546 6.443 6.470 82,114 -0.17(-2.62%)
May 10, 2019 6.524 6.677 6.524 6.644 131,689 +0.11(+1.75%)
May 09, 2019 6.622 6.622 6.475 6.530 195,846 -0.11(-1.72%)
May 08, 2019 6.644 6.660 6.622 6.644 109,819 +0.06(+0.91%)
May 07, 2019 6.660 6.709 6.562 6.584 119,924 -0.09(-1.30%)
May 06, 2019 6.644 6.736 6.644 6.671 103,922 -0.05(-0.73%)
May 03, 2019 6.660 6.769 6.639 6.720 97,479 +0.08(+1.15%)
May 02, 2019 6.671 6.714 6.601 6.644 174,178 -0.06(-0.96%)
May 01, 2019 6.688 6.742 6.633 6.708 147,700 +0.02(+0.31%)
Apr 30, 2019 6.753 6.786 6.628 6.688 347,526 -0.07(-1.05%)
Apr 29, 2019 6.742 6.834 6.704 6.758 115,771 +0.00(+0.00%)
Apr 26, 2019 6.731 6.796 6.693 6.758 171,785 +0.01(+0.16%)
Apr 25, 2019 6.796 6.851 6.731 6.747 136,587 -0.06(-0.88%)
Apr 24, 2019 6.818 6.867 6.769 6.807 175,334 -0.01(-0.08%)
Apr 23, 2019 6.834 6.867 6.791 6.813 110,220 +0.01(+0.16%)
Apr 22, 2019 6.823 6.888 6.775 6.802 142,579 -0.08(-1.11%)
Apr 18, 2019 6.905 6.969 6.823 6.878 194,959 -0.03(-0.39%)
Apr 17, 2019 7.003 7.052 6.905 6.905 173,687 -0.12(-1.70%)
Apr 16, 2019 7.008 7.063 6.987 7.025 149,681 -0.02(-0.23%)
Apr 15, 2019 7.003 7.106 6.851 7.041 172,200 +0.04(+0.54%)
Apr 12, 2019 7.046 7.046 6.987 7.003 134,264 -0.04(-0.54%)
Apr 11, 2019 7.019 7.095 7.019 7.041 146,773 -0.01(-0.15%)
Apr 10, 2019 6.997 7.063 6.970 7.052 106,974 +0.04(+0.54%)
Apr 09, 2019 7.106 7.139 6.965 7.014 199,721 -0.13(-1.75%)
Apr 08, 2019 7.101 7.197 7.041 7.139 133,427 -0.04(-0.53%)
Apr 05, 2019 7.052 7.182 7.041 7.177 93,249 +0.12(+1.69%)
Apr 04, 2019 7.079 7.133 7.030 7.057 126,734 -0.02(-0.31%)
Apr 03, 2019 7.063 7.171 7.057 7.079 87,376 +0.04(+0.54%)
Apr 02, 2019 7.019 7.058 6.992 7.041 134,305 -0.02(-0.23%)
Apr 01, 2019 7.041 7.122 7.014 7.057 111,719 +0.03(+0.46%)
Mar 29, 2019 7.036 7.115 6.987 7.025 94,353 -0.04(-0.62%)
Mar 28, 2019 7.041 7.090 7.008 7.068 68,789 +0.01(+0.08%)
Mar 27, 2019 6.981 7.095 6.981 7.063 104,483 +0.04(+0.54%)
Mar 26, 2019 6.943 7.041 6.932 7.025 173,449 +0.09(+1.25%)
Mar 25, 2019 7.068 7.068 6.862 6.938 193,869 -0.05(-0.70%)
Mar 22, 2019 7.030 7.030 6.932 6.987 100,054 -0.05(-0.70%)
Mar 21, 2019 6.976 7.068 6.905 7.036 227,128 +0.01(+0.15%)
Mar 20, 2019 7.030 7.137 6.943 7.025 328,194 +0.01(+0.15%)
Mar 19, 2019 6.992 7.095 6.987 7.014 226,701 +0.04(+0.55%)
Mar 18, 2019 7.041 7.068 6.943 6.976 295,501 -0.01(-0.16%)
Mar 15, 2019 7.019 7.122 6.976 6.987 199,741 -0.07(-1.00%)
Mar 14, 2019 6.970 7.090 6.960 7.057 135,325 +0.02(+0.23%)
Mar 13, 2019 7.068 7.149 6.938 7.041 261,762 -0.03(-0.38%)
Mar 12, 2019 7.177 7.318 6.932 7.068 156,970 -0.09(-1.22%)
Mar 11, 2019 6.997 7.201 6.949 7.155 103,499 +0.11(+1.62%)
Mar 08, 2019 7.003 7.378 6.932 7.041 128,746 +0.09(+1.33%)
Mar 07, 2019 6.987 7.067 6.851 6.949 170,543 -0.04(-0.54%)
Mar 06, 2019 7.025 7.204 6.987 6.987 132,780 -0.17(-2.32%)
Mar 05, 2019 7.231 7.290 6.802 7.152 205,447 -0.17(-2.27%)
Mar 04, 2019 7.296 7.362 6.851 7.318 202,807 +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.