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 (%)
Feb 28, 2017 14.70 14.71 14.50 14.66 134,377 -0.02(-0.17%)
Feb 27, 2017 14.62 14.69 14.53 14.68 161,272 +0.05(+0.34%)
Feb 24, 2017 14.51 14.63 14.49 14.63 91,364 +0.05(+0.34%)
Feb 23, 2017 14.64 14.64 14.44 14.58 118,011 -0.04(-0.26%)
Feb 22, 2017 14.57 14.64 14.53 14.62 135,816 -0.03(-0.21%)
Feb 21, 2017 14.62 14.68 14.59 14.65 116,101 +0.04(+0.26%)
Feb 17, 2017 14.61 14.61 14.61 0 -0.05(-0.34%)
Feb 16, 2017 14.61 14.75 14.61 14.66 118,237 +0.12(+0.81%)
Feb 15, 2017 14.43 14.57 14.43 14.54 192,697 +0.04(+0.26%)
Feb 14, 2017 14.40 14.52 14.30 14.51 183,598 +0.06(+0.43%)
Feb 13, 2017 14.48 14.54 14.43 14.45 120,739 -0.09(-0.64%)
Feb 10, 2017 14.51 14.57 14.38 14.54 198,235 -0.03(-0.21%)
Feb 09, 2017 14.56 14.78 14.46 14.57 231,008 -0.10(-0.67%)
Feb 08, 2017 14.47 14.69 14.38 14.67 181,978 +0.16(+1.11%)
Feb 07, 2017 14.45 14.53 14.45 14.51 109,726 +0.07(+0.51%)
Feb 06, 2017 14.32 14.48 14.30 14.43 91,605 +0.03(+0.21%)
Feb 03, 2017 14.33 14.42 14.33 14.40 151,565 +0.07(+0.52%)
Feb 02, 2017 14.22 14.34 14.22 14.33 64,173 +0.09(+0.65%)
Feb 01, 2017 14.25 14.26 14.16 14.24 53,654 +0.07(+0.52%)
Jan 31, 2017 14.26 14.26 14.13 14.16 181,442 -0.08(-0.56%)
Jan 30, 2017 14.30 14.30 14.20 14.24 65,904 -0.07(-0.47%)
Jan 27, 2017 14.38 14.39 14.28 14.31 28,917 -0.07(-0.47%)
Jan 26, 2017 14.36 14.40 14.33 14.38 87,880 +0.02(+0.13%)
Jan 25, 2017 14.36 14.40 14.35 14.36 65,235 +0.01(+0.04%)
Jan 24, 2017 14.38 14.39 14.26 14.35 41,293 +0.07(+0.52%)
Jan 23, 2017 14.24 14.33 14.24 14.28 38,320 +0.00(+0.00%)
Jan 20, 2017 14.28 14.34 14.28 14.28 47,116 -0.02(-0.17%)
Jan 19, 2017 14.28 14.34 14.25 14.30 83,750 -0.02(-0.13%)
Jan 18, 2017 14.31 14.32 14.26 14.32 83,825 +0.06(+0.43%)
Jan 17, 2017 14.29 14.35 14.26 14.26 90,620 -0.01(-0.04%)
Jan 13, 2017 14.27 14.27 14.27 0 +0.01(+0.09%)
Jan 12, 2017 14.21 14.30 14.16 14.25 110,323 +0.07(+0.48%)
Jan 11, 2017 14.19 14.20 14.13 14.19 34,042 -0.01(-0.09%)
Jan 10, 2017 14.13 14.24 14.11 14.20 115,934 +0.07(+0.48%)
Jan 09, 2017 14.08 14.19 14.06 14.13 96,981 +0.07(+0.48%)
Jan 06, 2017 14.19 14.19 14.03 14.06 80,729 -0.02(-0.17%)
Jan 05, 2017 14.23 14.33 14.04 14.09 138,847 -0.23(-1.58%)
Jan 04, 2017 14.08 14.32 14.08 14.32 36,211 +0.28(+1.96%)
Jan 03, 2017 13.95 14.08 13.93 14.04 83,754 +0.10(+0.70%)
Dec 30, 2016 13.94 13.94 13.94 0 +0.00(+0.00%)
Dec 29, 2016 13.77 14.08 13.77 13.94 166,106 +0.09(+0.62%)
Dec 28, 2016 13.79 13.87 13.75 13.86 83,203 +0.13(+0.98%)
Dec 27, 2016 13.84 13.85 13.69 13.72 76,249 -0.09(-0.62%)
Dec 23, 2016 13.81 13.81 13.81 0 -0.07(-0.49%)
Dec 22, 2016 13.94 13.94 13.74 13.87 138,649 -0.06(-0.44%)
Dec 21, 2016 13.86 13.98 13.80 13.94 204,123 -0.06(-0.44%)
Dec 20, 2016 13.93 14.07 13.90 14.00 163,620 +0.08(+0.57%)
Dec 19, 2016 13.91 14.02 13.87 13.92 103,377 -0.04(-0.30%)
Dec 16, 2016 13.81 13.96 13.81 13.96 122,560 +0.08(+0.57%)
Dec 15, 2016 13.69 13.94 13.69 13.88 160,747 +0.18(+1.33%)
Dec 14, 2016 13.76 13.86 13.70 13.70 93,627 -0.05(-0.40%)
Dec 13, 2016 13.72 13.81 13.69 13.75 56,487 +0.05(+0.40%)
Dec 12, 2016 13.75 13.77 13.68 13.70 75,593 -0.04(-0.31%)
Dec 09, 2016 13.63 13.77 13.58 13.74 114,065 +0.14(+1.03%)
Dec 08, 2016 13.49 13.65 13.49 13.60 169,337 +0.06(+0.45%)
Dec 07, 2016 13.51 13.61 13.48 13.54 204,444 +0.04(+0.27%)
Dec 06, 2016 13.55 13.57 13.40 13.51 106,268 +0.01(+0.05%)
Dec 05, 2016 13.37 13.52 13.34 13.50 126,735 +0.07(+0.50%)
Dec 02, 2016 13.26 13.43 13.22 13.43 121,912 +0.20(+1.51%)
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.