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

Highland Global Allocation Fund (NY: HGLB )

7.345 -0.055 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 7.814 7.850 7.697 7.823 94,186 +0.08(+1.05%)
Jul 28, 2023 7.760 7.850 7.688 7.742 73,744 -0.01(-0.12%)
Jul 27, 2023 7.751 7.832 7.676 7.751 49,696 +0.06(+0.82%)
Jul 26, 2023 7.751 7.778 7.660 7.688 60,251 -0.06(-0.81%)
Jul 25, 2023 7.778 7.823 7.733 7.751 70,866 +0.05(+0.70%)
Jul 24, 2023 7.832 7.840 7.671 7.697 92,279 -0.02(-0.23%)
Jul 21, 2023 7.670 7.814 7.670 7.715 23,093 +0.04(+0.52%)
Jul 20, 2023 7.676 7.783 7.667 7.676 44,664 -0.03(-0.35%)
Jul 19, 2023 7.676 7.783 7.627 7.702 95,861 -0.01(-0.12%)
Jul 18, 2023 7.596 7.711 7.596 7.711 57,274 +0.06(+0.81%)
Jul 17, 2023 7.702 7.724 7.613 7.649 44,081 +0.04(+0.47%)
Jul 14, 2023 7.738 7.738 7.489 7.613 76,387 -0.08(-1.04%)
Jul 13, 2023 7.667 7.739 7.667 7.694 27,800 +0.04(+0.58%)
Jul 12, 2023 7.640 7.791 7.640 7.649 87,072 +0.02(+0.23%)
Jul 11, 2023 7.738 7.738 7.560 7.631 123,337 -0.03(-0.35%)
Jul 10, 2023 7.667 7.667 7.596 7.658 58,935 +0.04(+0.58%)
Jul 07, 2023 7.551 7.676 7.551 7.613 65,201 +0.09(+1.18%)
Jul 06, 2023 7.640 7.640 7.391 7.524 111,711 -0.05(-0.70%)
Jul 05, 2023 7.631 7.693 7.542 7.578 104,146 -0.05(-0.70%)
Jul 03, 2023 7.658 7.783 7.631 7.631 114,395 -0.07(-0.92%)
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%)
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.