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

Highland Global Allocation Fund (NY: HGLB )

7.560 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2021 6.671 6.686 6.495 6.627 170,382 +0.03(+0.44%)
May 27, 2021 6.459 6.693 6.452 6.598 648,763 +0.13(+2.04%)
May 26, 2021 6.444 6.539 6.422 6.466 153,208 +0.01(+0.11%)
May 25, 2021 6.517 6.583 6.444 6.459 208,479 -0.04(-0.56%)
May 24, 2021 6.481 6.525 6.451 6.495 219,953 +0.01(+0.23%)
May 21, 2021 6.473 6.532 6.422 6.481 156,971 +0.00(+0.00%)
May 20, 2021 6.371 6.495 6.356 6.481 188,710 +0.06(+0.92%)
May 19, 2021 6.370 6.429 6.290 6.421 171,712 +0.02(+0.34%)
May 18, 2021 6.443 6.450 6.363 6.400 212,003 +0.01(+0.23%)
May 17, 2021 6.385 6.429 6.305 6.385 219,725 +0.02(+0.34%)
May 14, 2021 6.378 6.406 6.276 6.363 238,461 +0.06(+0.92%)
May 13, 2021 6.218 6.324 6.218 6.305 152,561 +0.08(+1.28%)
May 12, 2021 6.305 6.400 6.203 6.225 345,417 -0.10(-1.61%)
May 11, 2021 6.298 6.370 6.261 6.327 260,614 -0.01(-0.11%)
May 10, 2021 6.341 6.407 6.305 6.334 186,707 -0.01(-0.11%)
May 07, 2021 6.349 6.400 6.240 6.341 228,572 -0.01(-0.11%)
May 06, 2021 6.327 6.363 6.123 6.349 314,475 +0.04(+0.69%)
May 05, 2021 6.290 6.401 6.225 6.305 189,964 +0.08(+1.28%)
May 04, 2021 6.218 6.320 6.123 6.225 147,724 +0.05(+0.82%)
May 03, 2021 6.254 6.327 6.160 6.174 178,335 -0.05(-0.82%)
Apr 30, 2021 6.269 6.290 6.124 6.225 197,739 -0.02(-0.35%)
Apr 29, 2021 6.247 6.319 6.058 6.247 296,378 +0.01(+0.23%)
Apr 28, 2021 6.240 6.305 6.116 6.232 163,115 +0.01(+0.12%)
Apr 27, 2021 6.254 6.283 6.189 6.225 141,950 -0.01(-0.23%)
Apr 26, 2021 6.189 6.254 6.167 6.240 239,414 +0.05(+0.82%)
Apr 23, 2021 6.181 6.363 6.065 6.189 379,115 +0.14(+2.28%)
Apr 22, 2021 6.465 6.538 5.927 6.050 574,282 -0.47(-7.24%)
Apr 21, 2021 6.486 6.566 6.457 6.522 290,053 +0.04(+0.56%)
Apr 20, 2021 6.371 6.530 6.371 6.486 398,694 +0.12(+1.81%)
Apr 19, 2021 6.378 6.465 6.342 6.371 249,563 +0.04(+0.57%)
Apr 16, 2021 6.162 6.457 6.162 6.335 525,566 +0.17(+2.81%)
Apr 15, 2021 6.017 6.191 6.017 6.162 325,504 +0.14(+2.40%)
Apr 14, 2021 6.053 6.075 5.989 6.017 190,052 +0.02(+0.36%)
Apr 13, 2021 5.952 6.075 5.931 5.996 227,897 +0.05(+0.85%)
Apr 12, 2021 5.866 6.075 5.866 5.945 158,700 +0.11(+1.85%)
Apr 09, 2021 5.786 5.945 5.779 5.837 217,322 +0.06(+0.98%)
Apr 08, 2021 5.758 5.851 5.722 5.780 283,396 +0.04(+0.77%)
Apr 07, 2021 5.693 5.758 5.671 5.736 267,340 +0.08(+1.40%)
Apr 06, 2021 5.606 5.736 5.592 5.657 303,289 +0.10(+1.82%)
Apr 05, 2021 5.541 5.584 5.534 5.556 200,133 +0.01(+0.26%)
Apr 01, 2021 5.570 5.577 5.483 5.541 140,123 -0.02(-0.39%)
Mar 31, 2021 5.563 5.635 5.505 5.563 173,163 -0.01(-0.26%)
Mar 30, 2021 5.505 5.591 5.462 5.577 387,835 +0.07(+1.31%)
Mar 29, 2021 5.476 5.573 5.411 5.505 239,242 +0.07(+1.33%)
Mar 26, 2021 5.433 5.447 5.289 5.433 218,431 +0.03(+0.53%)
Mar 25, 2021 5.310 5.419 5.238 5.404 393,208 +0.08(+1.49%)
Mar 24, 2021 5.325 5.419 5.325 5.325 218,197 -0.01(-0.27%)
Mar 23, 2021 5.325 5.440 5.318 5.339 280,373 -0.09(-1.71%)
Mar 22, 2021 5.361 5.454 5.325 5.432 340,135 +0.04(+0.80%)
Mar 19, 2021 5.325 5.411 5.218 5.389 225,667 +0.06(+1.21%)
Mar 18, 2021 5.346 5.361 5.289 5.325 78,937 -0.03(-0.53%)
Mar 17, 2021 5.289 5.389 5.264 5.354 194,737 +0.05(+0.94%)
Mar 16, 2021 5.361 5.396 5.254 5.304 201,583 -0.04(-0.80%)
Mar 15, 2021 5.289 5.389 5.289 5.346 159,307 +0.06(+1.08%)
Mar 12, 2021 5.239 5.379 5.239 5.289 130,531 +0.04(+0.82%)
Mar 11, 2021 5.368 5.381 5.239 5.246 220,158 -0.10(-1.87%)
Mar 10, 2021 5.304 5.354 5.218 5.346 265,935 +0.09(+1.77%)
Mar 09, 2021 5.432 5.468 4.989 5.254 774,284 -0.15(-2.78%)
Mar 08, 2021 5.332 5.497 5.168 5.404 438,413 +0.03(+0.53%)
Mar 05, 2021 5.354 5.375 5.239 5.375 228,046 +0.05(+0.94%)
Mar 04, 2021 5.311 5.361 5.218 5.325 293,737 +0.04(+0.68%)
Mar 03, 2021 5.282 5.346 5.254 5.289 215,193 +0.05(+0.96%)
Mar 02, 2021 5.289 5.296 5.211 5.239 103,337 -0.07(-1.35%)
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.