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

Highland Global Allocation Fund (NY: HGLB )

7.290 -0.080 (-1.09%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2022 8.561 8.561 8.197 8.374 155,514 -0.06(-0.68%)
Aug 30, 2022 8.463 8.463 8.259 8.431 81,996 -0.03(-0.39%)
Aug 29, 2022 8.365 8.553 8.365 8.463 62,668 +0.07(+0.78%)
Aug 26, 2022 8.471 8.602 8.243 8.398 115,530 -0.03(-0.39%)
Aug 25, 2022 8.447 8.614 8.365 8.431 78,003 +0.03(+0.39%)
Aug 24, 2022 8.341 8.512 8.286 8.398 57,924 +0.06(+0.68%)
Aug 23, 2022 8.202 8.520 8.202 8.341 56,892 +0.07(+0.90%)
Aug 22, 2022 8.388 8.446 8.145 8.267 91,561 -0.22(-2.57%)
Aug 19, 2022 8.526 8.606 8.291 8.485 81,294 -0.03(-0.38%)
Aug 18, 2022 8.550 8.653 8.509 8.518 35,252 -0.05(-0.57%)
Aug 17, 2022 8.542 8.590 8.470 8.566 26,213 +0.06(+0.67%)
Aug 16, 2022 8.582 8.582 8.340 8.509 119,959 -0.06(-0.66%)
Aug 15, 2022 8.663 8.663 8.396 8.566 109,531 -0.06(-0.66%)
Aug 12, 2022 8.421 8.663 8.421 8.623 100,473 +0.25(+3.00%)
Aug 11, 2022 8.388 8.493 8.309 8.372 62,475 +0.05(+0.58%)
Aug 10, 2022 8.267 8.453 8.267 8.323 79,547 +0.10(+1.18%)
Aug 09, 2022 8.348 8.518 8.186 8.226 133,292 +0.01(+0.10%)
Aug 08, 2022 8.162 8.299 8.122 8.218 55,235 +0.11(+1.40%)
Aug 05, 2022 8.113 8.218 8.094 8.105 49,327 -0.02(-0.20%)
Aug 04, 2022 8.243 8.283 8.089 8.121 54,506 -0.08(-0.99%)
Aug 03, 2022 8.251 8.340 8.145 8.202 45,108 -0.06(-0.69%)
Aug 02, 2022 8.210 8.332 8.194 8.259 75,386 +0.06(+0.69%)
Aug 01, 2022 8.259 8.315 8.202 8.202 90,189 -0.12(-1.46%)
Jul 29, 2022 8.145 8.339 8.145 8.323 71,776 +0.34(+4.26%)
Jul 28, 2022 8.016 8.162 7.927 7.984 131,203 -0.05(-0.60%)
Jul 27, 2022 8.048 8.077 7.927 8.032 56,261 +0.06(+0.71%)
Jul 26, 2022 8.113 8.111 7.959 7.976 65,362 -0.13(-1.60%)
Jul 25, 2022 8.073 8.267 7.968 8.105 77,201 +0.13(+1.62%)
Jul 22, 2022 8.040 8.105 7.943 7.976 35,082 -0.02(-0.30%)
Jul 21, 2022 8.186 8.186 7.984 8.000 47,512 -0.10(-1.29%)
Jul 20, 2022 8.104 8.120 7.928 8.104 75,514 +0.13(+1.61%)
Jul 19, 2022 7.920 8.096 7.904 7.976 58,590 +0.07(+0.91%)
Jul 18, 2022 7.864 8.048 7.864 7.904 74,551 +0.06(+0.72%)
Jul 15, 2022 7.703 7.947 7.703 7.847 33,412 +0.17(+2.19%)
Jul 14, 2022 7.623 7.735 7.623 7.679 38,806 -0.04(-0.52%)
Jul 13, 2022 7.719 7.761 7.623 7.719 45,352 +0.06(+0.73%)
Jul 12, 2022 7.831 8.016 7.615 7.663 60,830 -0.25(-3.14%)
Jul 11, 2022 7.847 7.992 7.783 7.912 85,558 +0.06(+0.71%)
Jul 08, 2022 7.864 8.000 7.775 7.856 106,221 +0.03(+0.41%)
Jul 07, 2022 7.711 7.888 7.662 7.823 41,176 +0.10(+1.35%)
Jul 06, 2022 7.703 7.853 7.639 7.719 165,628 -0.01(-0.10%)
Jul 05, 2022 7.783 7.861 7.663 7.727 26,883 -0.02(-0.31%)
Jul 01, 2022 7.783 7.928 7.655 7.751 88,291 -0.01(-0.10%)
Jun 30, 2022 7.872 7.872 7.663 7.759 43,429 -0.08(-1.02%)
Jun 29, 2022 7.719 7.888 7.687 7.839 37,391 +0.06(+0.72%)
Jun 28, 2022 7.767 7.904 7.703 7.783 70,646 +0.10(+1.36%)
Jun 27, 2022 7.623 7.775 7.486 7.679 69,325 +0.16(+2.13%)
Jun 24, 2022 7.438 7.695 7.438 7.518 86,571 +0.08(+1.08%)
Jun 23, 2022 7.518 7.575 7.222 7.438 196,633 -0.15(-2.01%)
Jun 22, 2022 7.807 7.831 7.535 7.591 75,031 -0.22(-2.76%)
Jun 21, 2022 7.592 7.854 7.576 7.807 70,714 +0.30(+4.03%)
Jun 17, 2022 7.393 7.615 7.361 7.504 139,186 +0.06(+0.75%)
Jun 16, 2022 7.838 7.859 7.448 7.448 90,293 -0.46(-5.84%)
Jun 15, 2022 7.767 8.037 7.767 7.910 93,459 +0.11(+1.43%)
Jun 14, 2022 7.719 8.012 7.719 7.799 98,844 +0.02(+0.31%)
Jun 13, 2022 8.220 8.220 7.719 7.775 218,006 -0.52(-6.24%)
Jun 10, 2022 8.451 8.483 8.268 8.292 80,780 -0.13(-1.51%)
Jun 09, 2022 8.427 8.495 8.372 8.419 57,570 -0.06(-0.75%)
Jun 08, 2022 8.483 8.515 8.411 8.483 62,343 +0.02(+0.19%)
Jun 07, 2022 8.483 8.622 8.325 8.467 117,601 -0.09(-1.02%)
Jun 06, 2022 8.570 8.621 8.499 8.555 51,549 +0.02(+0.19%)
Jun 03, 2022 8.555 8.594 8.475 8.539 56,758 -0.01(-0.09%)
Jun 02, 2022 8.443 8.651 8.368 8.547 127,725 +0.10(+1.23%)
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.