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

Highland Global Allocation Fund (NY: HGLB )

7.370 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 7.596 7.720 7.578 7.702 77,973 +0.20(+2.61%)
Jun 29, 2023 7.533 7.600 7.435 7.507 126,964 -0.03(-0.35%)
Jun 28, 2023 7.631 7.631 7.444 7.533 110,421 -0.05(-0.70%)
Jun 27, 2023 7.569 7.631 7.507 7.587 86,003 +0.03(+0.35%)
Jun 26, 2023 7.524 7.560 7.435 7.560 58,599 +0.12(+1.68%)
Jun 23, 2023 7.453 7.520 7.328 7.435 62,071 -0.06(-0.83%)
Jun 22, 2023 7.622 7.622 7.498 7.498 34,882 -0.07(-0.89%)
Jun 21, 2023 7.574 7.609 7.542 7.565 67,464 +0.00(+0.00%)
Jun 20, 2023 7.583 7.662 7.504 7.565 37,582 -0.02(-0.23%)
Jun 16, 2023 7.671 7.706 7.574 7.583 80,526 -0.06(-0.81%)
Jun 15, 2023 7.583 7.662 7.495 7.645 50,290 +0.08(+1.05%)
Jun 14, 2023 7.609 7.653 7.539 7.565 61,153 +0.04(+0.47%)
Jun 13, 2023 7.521 7.621 7.464 7.530 113,677 +0.01(+0.12%)
Jun 12, 2023 7.574 7.653 7.521 7.521 49,832 -0.10(-1.27%)
Jun 09, 2023 7.548 7.715 7.504 7.618 89,660 +0.00(+0.02%)
Jun 08, 2023 7.636 7.662 7.530 7.617 70,850 -0.02(-0.25%)
Jun 07, 2023 7.504 7.684 7.504 7.636 91,320 +0.14(+1.88%)
Jun 06, 2023 7.415 7.495 7.327 7.495 124,544 +0.16(+2.16%)
Jun 05, 2023 7.530 7.653 7.239 7.336 189,574 -0.16(-2.12%)
Jun 02, 2023 7.539 7.627 7.459 7.495 118,232 -0.03(-0.35%)
Jun 01, 2023 7.539 7.627 7.486 7.521 51,256 +0.05(+0.71%)
May 31, 2023 7.636 7.742 7.380 7.468 86,226 -0.11(-1.51%)
May 30, 2023 7.706 7.795 7.548 7.583 67,358 -0.12(-1.60%)
May 26, 2023 7.556 7.742 7.495 7.706 52,161 +0.21(+2.82%)
May 25, 2023 7.574 7.716 7.495 7.495 66,677 -0.04(-0.58%)
May 24, 2023 7.380 7.874 7.380 7.539 127,282 +0.11(+1.54%)
May 23, 2023 7.459 7.715 7.424 7.424 74,392 -0.14(-1.86%)
May 22, 2023 7.398 7.689 7.380 7.565 86,682 +0.09(+1.23%)
May 19, 2023 7.657 7.718 7.430 7.474 118,240 -0.23(-2.95%)
May 18, 2023 7.840 7.840 7.561 7.701 33,410 +0.03(+0.34%)
May 17, 2023 7.535 7.751 7.535 7.674 81,007 +0.14(+1.82%)
May 16, 2023 7.587 7.622 7.468 7.537 39,293 +0.01(+0.15%)
May 15, 2023 7.447 7.551 7.421 7.526 44,262 +0.04(+0.58%)
May 12, 2023 7.343 7.500 7.343 7.482 44,378 +0.12(+1.66%)
May 11, 2023 7.474 7.474 7.316 7.360 44,448 +0.03(+0.36%)
May 10, 2023 7.447 7.570 7.247 7.334 46,245 -0.11(-1.52%)
May 09, 2023 7.395 7.517 7.235 7.447 34,337 +0.14(+1.91%)
May 08, 2023 7.378 7.378 7.273 7.308 77,899 -0.04(-0.59%)
May 05, 2023 7.229 7.421 7.229 7.351 57,190 +0.15(+2.06%)
May 04, 2023 7.212 7.330 7.151 7.203 136,550 -0.13(-1.79%)
May 03, 2023 7.404 7.477 7.299 7.334 84,608 -0.08(-1.06%)
May 02, 2023 7.421 7.536 7.255 7.412 123,093 -0.14(-1.85%)
May 01, 2023 7.613 7.735 7.404 7.552 245,729 -0.13(-1.70%)
Apr 28, 2023 7.770 7.793 7.605 7.683 101,086 -0.05(-0.68%)
Apr 27, 2023 7.674 7.805 7.596 7.736 77,688 +0.00(+0.00%)
Apr 26, 2023 7.692 7.823 7.605 7.736 51,594 +0.06(+0.80%)
Apr 25, 2023 7.779 7.918 7.535 7.674 63,459 -0.18(-2.33%)
Apr 24, 2023 7.901 8.030 7.779 7.858 58,119 -0.03(-0.44%)
Apr 21, 2023 8.015 8.102 7.814 7.893 39,246 -0.18(-2.27%)
Apr 20, 2023 7.997 8.224 7.875 8.076 137,554 +0.09(+1.14%)
Apr 19, 2023 8.054 8.150 7.916 7.985 39,603 -0.12(-1.49%)
Apr 18, 2023 8.054 8.170 8.054 8.106 60,175 +0.06(+0.75%)
Apr 17, 2023 8.046 8.120 7.960 8.046 37,424 -0.02(-0.21%)
Apr 14, 2023 8.150 8.162 8.028 8.063 24,306 -0.07(-0.85%)
Apr 13, 2023 7.977 8.176 7.977 8.132 39,021 +0.13(+1.62%)
Apr 12, 2023 8.037 8.072 7.899 8.003 43,371 +0.13(+1.65%)
Apr 11, 2023 7.907 8.037 7.873 7.873 38,981 -0.02(-0.22%)
Apr 10, 2023 7.951 8.089 7.878 7.890 40,604 -0.16(-1.94%)
Apr 06, 2023 7.881 8.089 7.881 8.046 33,803 +0.08(+0.98%)
Apr 05, 2023 7.804 8.058 7.804 7.968 28,751 +0.12(+1.54%)
Apr 04, 2023 7.873 8.106 7.805 7.847 62,196 -0.13(-1.63%)
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.