Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexPoint Diversified Real Estate Trust (NY: NHF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2015 10.80 10.91 10.91 10.91 146,860 +0.10(+0.89%)
Dec 30, 2015 10.78 10.85 10.78 10.82 184,553 +0.01(+0.10%)
Dec 29, 2015 10.75 10.88 10.73 10.80 149,093 +0.04(+0.35%)
Dec 28, 2015 10.84 10.86 10.74 10.77 149,059 -0.03(-0.30%)
Dec 24, 2015 10.77 10.80 10.80 10.80 68,747 +0.09(+0.80%)
Dec 23, 2015 10.53 10.81 10.48 10.71 255,768 +0.28(+2.71%)
Dec 22, 2015 10.45 10.51 10.39 10.43 230,356 -0.05(-0.46%)
Dec 21, 2015 10.33 10.48 10.26 10.48 221,792 +0.22(+2.16%)
Dec 18, 2015 10.19 10.32 10.18 10.26 149,412 +0.12(+1.14%)
Dec 17, 2015 10.53 10.53 10.13 10.14 304,784 -0.36(-3.42%)
Dec 16, 2015 10.22 10.53 10.22 10.50 178,722 +0.28(+2.79%)
Dec 15, 2015 10.55 10.65 10.22 10.22 342,748 -0.44(-4.16%)
Dec 14, 2015 11.07 11.08 10.62 10.66 199,031 -0.49(-4.35%)
Dec 11, 2015 11.25 11.31 11.02 11.14 144,368 -0.21(-1.81%)
Dec 10, 2015 11.20 11.39 11.13 11.35 137,396 +0.09(+0.80%)
Dec 09, 2015 11.43 11.56 11.20 11.26 268,973 -0.23(-1.97%)
Dec 08, 2015 11.25 11.60 11.24 11.49 259,995 +0.08(+0.69%)
Dec 07, 2015 11.70 11.70 11.21 11.41 179,700 -0.38(-3.26%)
Dec 04, 2015 11.74 11.83 11.69 11.79 98,988 +0.02(+0.13%)
Dec 03, 2015 11.82 11.82 11.69 11.78 95,378 -0.09(-0.80%)
Dec 02, 2015 11.86 11.96 11.64 11.87 252,525 -0.06(-0.53%)
Dec 01, 2015 11.79 11.95 11.74 11.93 133,962 +0.22(+1.89%)
Nov 30, 2015 11.72 11.72 11.53 11.71 95,723 -0.04(-0.31%)
Nov 27, 2015 11.60 11.75 11.58 11.75 43,800 +0.13(+1.09%)
Nov 25, 2015 11.60 11.62 11.62 11.62 136,899 +0.02(+0.18%)
Nov 24, 2015 11.71 11.77 11.54 11.60 135,052 -0.12(-1.03%)
Nov 23, 2015 11.99 11.99 11.64 11.72 97,560 -0.27(-2.24%)
Nov 20, 2015 11.69 12.13 11.64 11.99 240,350 +0.27(+2.34%)
Nov 19, 2015 11.78 11.78 11.67 11.72 76,288 -0.06(-0.49%)
Nov 18, 2015 11.63 11.80 11.45 11.78 107,417 +0.13(+1.07%)
Nov 17, 2015 11.63 11.68 11.53 11.65 68,681 +0.04(+0.32%)
Nov 16, 2015 11.40 11.66 11.40 11.61 120,963 +0.17(+1.50%)
Nov 13, 2015 11.57 11.75 11.31 11.44 111,620 -0.17(-1.48%)
Nov 12, 2015 11.78 11.83 11.59 11.61 306,766 -0.19(-1.64%)
Nov 11, 2015 11.80 11.87 11.74 11.81 473,641 -0.02(-0.18%)
Nov 10, 2015 11.80 11.84 11.74 11.83 91,805 +0.07(+0.58%)
Nov 09, 2015 11.88 11.96 11.70 11.76 129,147 -0.19(-1.57%)
Nov 06, 2015 11.97 11.97 11.87 11.95 94,897 -0.08(-0.65%)
Nov 05, 2015 11.86 12.06 11.77 12.03 143,984 +0.18(+1.54%)
Nov 04, 2015 11.95 12.05 11.81 11.84 142,681 -0.11(-0.92%)
Nov 03, 2015 12.02 12.09 11.79 11.95 220,916 -0.18(-1.46%)
Nov 02, 2015 11.94 12.18 11.85 12.13 159,874 +0.21(+1.79%)
Oct 30, 2015 11.94 11.98 11.68 11.92 164,138 -0.06(-0.48%)
Oct 29, 2015 12.07 12.07 11.94 11.97 146,215 -0.13(-1.03%)
Oct 28, 2015 12.18 12.20 11.99 12.10 103,546 -0.10(-0.81%)
Oct 27, 2015 12.39 12.39 12.18 12.20 96,666 -0.29(-2.34%)
Oct 26, 2015 12.42 12.56 12.42 12.49 71,351 +0.02(+0.17%)
Oct 23, 2015 12.52 12.61 12.42 12.47 142,219 -0.02(-0.12%)
Oct 22, 2015 12.48 12.70 12.45 12.49 124,039 +0.02(+0.17%)
Oct 21, 2015 12.76 12.81 12.42 12.47 233,500 -0.40(-3.08%)
Oct 20, 2015 13.04 13.06 12.81 12.86 157,712 -0.20(-1.55%)
Oct 19, 2015 12.99 13.14 12.96 13.06 135,549 -0.01(-0.04%)
Oct 16, 2015 12.80 13.11 12.76 13.07 100,722 +0.27(+2.07%)
Oct 15, 2015 12.73 12.84 12.56 12.80 126,045 +0.02(+0.12%)
Oct 14, 2015 12.87 13.01 12.56 12.79 106,346 -0.10(-0.81%)
Oct 13, 2015 13.00 13.06 12.86 12.89 129,703 -0.17(-1.31%)
Oct 12, 2015 13.00 13.30 12.87 13.06 178,620 +0.00(+0.00%)
Oct 09, 2015 12.48 13.15 12.41 13.06 439,489 +0.55(+4.37%)
Oct 08, 2015 12.08 12.52 11.99 12.52 362,825 +0.44(+3.66%)
Oct 07, 2015 12.14 12.49 11.94 12.08 295,995 +0.26(+2.20%)
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.