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

Highland Global Allocation Fund (NY: HGLB )

7.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.411 8.475 8.292 8.451 125,648 +0.11(+1.34%)
May 27, 2022 8.356 8.435 8.292 8.340 61,704 +0.05(+0.58%)
May 26, 2022 8.133 8.383 8.133 8.292 62,515 +0.12(+1.46%)
May 25, 2022 8.085 8.236 8.077 8.173 192,719 -0.01(-0.10%)
May 24, 2022 8.220 8.244 8.125 8.181 76,221 -0.06(-0.68%)
May 23, 2022 8.212 8.348 8.157 8.236 133,898 -0.03(-0.38%)
May 20, 2022 8.362 8.425 8.133 8.267 176,700 -0.01(-0.10%)
May 19, 2022 8.133 8.291 8.070 8.275 109,482 +0.18(+2.24%)
May 18, 2022 8.204 8.204 8.070 8.094 93,460 -0.06(-0.68%)
May 17, 2022 8.133 8.188 8.101 8.149 87,482 +0.09(+1.18%)
May 16, 2022 7.888 8.165 7.852 8.054 131,618 +0.24(+3.13%)
May 13, 2022 7.525 7.888 7.525 7.809 169,560 +0.20(+2.59%)
May 12, 2022 7.865 7.865 7.399 7.612 226,109 -0.17(-2.23%)
May 11, 2022 7.912 7.971 7.691 7.786 148,123 -0.06(-0.70%)
May 10, 2022 8.228 8.307 7.699 7.841 394,147 -0.36(-4.43%)
May 09, 2022 8.244 8.346 8.133 8.204 144,981 -0.06(-0.76%)
May 06, 2022 8.196 8.457 8.196 8.267 159,051 +0.07(+0.87%)
May 05, 2022 8.409 8.432 8.023 8.196 68,003 -0.20(-2.35%)
May 04, 2022 8.346 8.480 8.307 8.394 55,769 +0.09(+1.05%)
May 03, 2022 8.212 8.323 8.157 8.307 85,061 +0.09(+1.06%)
May 02, 2022 8.196 8.299 8.125 8.220 101,361 +0.06(+0.77%)
Apr 29, 2022 8.188 8.338 8.086 8.157 116,265 +0.02(+0.19%)
Apr 28, 2022 8.188 8.212 8.023 8.141 108,377 +0.02(+0.29%)
Apr 27, 2022 8.101 8.204 8.030 8.117 76,053 +0.06(+0.69%)
Apr 26, 2022 8.015 8.212 7.920 8.062 122,571 +0.07(+0.89%)
Apr 25, 2022 8.054 8.054 7.904 7.991 140,585 -0.10(-1.27%)
Apr 22, 2022 8.299 8.366 8.070 8.094 164,010 -0.28(-3.30%)
Apr 21, 2022 8.417 8.480 8.291 8.370 141,954 -0.05(-0.55%)
Apr 20, 2022 8.322 8.489 8.283 8.417 185,604 +0.16(+1.90%)
Apr 19, 2022 8.268 8.377 8.134 8.260 183,880 +0.02(+0.29%)
Apr 18, 2022 8.142 8.268 8.142 8.236 236,439 +0.11(+1.35%)
Apr 14, 2022 8.087 8.142 8.025 8.127 177,606 +0.11(+1.37%)
Apr 13, 2022 7.954 8.134 7.876 8.017 224,508 +0.09(+1.09%)
Apr 12, 2022 7.907 7.954 7.805 7.931 211,311 +0.10(+1.30%)
Apr 11, 2022 7.719 7.837 7.703 7.829 206,888 +0.09(+1.22%)
Apr 08, 2022 7.829 7.837 7.735 7.735 99,156 -0.09(-1.10%)
Apr 07, 2022 7.821 7.837 7.758 7.821 82,933 +0.04(+0.50%)
Apr 06, 2022 7.758 7.837 7.735 7.782 45,056 -0.02(-0.30%)
Apr 05, 2022 7.790 7.837 7.758 7.805 54,113 +0.02(+0.20%)
Apr 04, 2022 7.758 7.813 7.735 7.790 164,381 +0.03(+0.40%)
Apr 01, 2022 7.750 7.758 7.711 7.758 118,372 +0.04(+0.51%)
Mar 31, 2022 7.774 7.813 7.680 7.719 97,753 +0.06(+0.82%)
Mar 30, 2022 7.782 7.783 7.625 7.656 59,766 -0.02(-0.31%)
Mar 29, 2022 7.625 7.758 7.594 7.680 141,610 +0.08(+1.03%)
Mar 28, 2022 7.586 7.602 7.500 7.602 176,230 +0.02(+0.31%)
Mar 25, 2022 7.555 7.699 7.500 7.578 118,704 -0.02(-0.21%)
Mar 24, 2022 7.649 7.672 7.568 7.594 169,174 -0.05(-0.62%)
Mar 23, 2022 7.696 7.696 7.547 7.641 98,363 -0.01(-0.09%)
Mar 22, 2022 7.640 7.724 7.578 7.648 146,267 -0.03(-0.40%)
Mar 21, 2022 7.593 7.753 7.593 7.679 122,751 -0.01(-0.10%)
Mar 18, 2022 7.718 7.759 7.617 7.687 87,048 -0.01(-0.10%)
Mar 17, 2022 7.586 7.772 7.555 7.694 148,368 +0.11(+1.43%)
Mar 16, 2022 7.578 7.702 7.554 7.586 95,554 +0.00(+0.00%)
Mar 15, 2022 7.671 7.712 7.534 7.586 71,109 -0.05(-0.71%)
Mar 14, 2022 7.687 7.803 7.632 7.640 122,701 -0.05(-0.61%)
Mar 11, 2022 7.663 7.718 7.593 7.687 114,411 +0.02(+0.30%)
Mar 10, 2022 7.601 7.733 7.593 7.663 84,733 +0.03(+0.41%)
Mar 09, 2022 7.679 7.679 7.601 7.632 68,936 +0.07(+0.92%)
Mar 08, 2022 7.656 7.772 7.492 7.562 256,231 -0.05(-0.71%)
Mar 07, 2022 7.803 7.850 7.586 7.617 98,912 -0.19(-2.49%)
Mar 04, 2022 7.803 7.811 7.632 7.811 66,243 +0.02(+0.20%)
Mar 03, 2022 7.803 7.811 7.776 7.795 106,188 -0.02(-0.20%)
Mar 02, 2022 7.725 7.811 7.702 7.811 191,811 +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.