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 (%)
Sep 30, 2020 8.155 8.354 8.118 8.174 329,555 +0.05(+0.58%)
Sep 29, 2020 8.306 8.335 8.023 8.127 301,584 -0.20(-2.38%)
Sep 28, 2020 8.269 8.476 8.269 8.325 157,634 +0.10(+1.26%)
Sep 25, 2020 8.212 8.368 8.155 8.222 155,310 +0.00(+0.00%)
Sep 24, 2020 8.288 8.354 8.118 8.222 240,175 -0.12(-1.47%)
Sep 23, 2020 8.486 8.495 8.269 8.344 153,920 -0.17(-2.00%)
Sep 22, 2020 8.467 8.525 8.439 8.514 166,717 +0.04(+0.45%)
Sep 21, 2020 8.552 8.618 8.420 8.476 143,152 -0.13(-1.54%)
Sep 18, 2020 8.627 8.637 8.578 8.609 157,869 +0.00(+0.00%)
Sep 17, 2020 8.562 8.743 8.506 8.609 134,169 +0.03(+0.33%)
Sep 16, 2020 8.637 8.823 8.553 8.581 205,610 -0.04(-0.43%)
Sep 15, 2020 8.543 8.637 8.543 8.618 135,839 +0.08(+0.98%)
Sep 14, 2020 8.637 8.749 8.468 8.534 263,274 -0.10(-1.19%)
Sep 11, 2020 8.581 8.637 8.562 8.637 77,542 +0.07(+0.87%)
Sep 10, 2020 8.524 8.637 8.506 8.562 99,400 +0.04(+0.44%)
Sep 09, 2020 8.655 8.655 8.524 8.524 118,227 +0.00(+0.00%)
Sep 08, 2020 8.637 8.646 8.478 8.524 139,638 -0.12(-1.40%)
Sep 04, 2020 8.683 8.723 8.422 8.646 194,499 -0.08(-0.96%)
Sep 03, 2020 8.861 8.954 8.702 8.730 222,999 -0.14(-1.58%)
Sep 02, 2020 8.907 8.963 8.814 8.870 319,831 -0.07(-0.73%)
Sep 01, 2020 8.805 8.954 8.802 8.935 275,886 +0.16(+1.81%)
Aug 31, 2020 9.057 9.057 8.665 8.777 249,233 -0.21(-2.39%)
Aug 28, 2020 9.066 9.066 8.879 8.991 267,650 +0.01(+0.10%)
Aug 27, 2020 9.066 9.066 8.917 8.982 104,652 -0.07(-0.82%)
Aug 26, 2020 9.038 9.103 8.963 9.057 302,933 +0.03(+0.31%)
Aug 25, 2020 9.103 9.141 9.029 9.029 83,498 -0.07(-0.82%)
Aug 24, 2020 9.094 9.169 9.038 9.103 684,557 +0.11(+1.25%)
Aug 21, 2020 9.047 9.130 8.936 8.991 974,369 -0.10(-1.12%)
Aug 20, 2020 9.167 9.176 9.075 9.093 164,204 -0.06(-0.71%)
Aug 19, 2020 9.056 9.167 9.056 9.158 167,603 +0.05(+0.51%)
Aug 18, 2020 9.010 9.121 8.996 9.111 161,482 +0.09(+1.02%)
Aug 17, 2020 8.917 9.167 8.917 9.019 243,443 +0.10(+1.14%)
Aug 14, 2020 9.148 9.278 8.797 8.917 309,062 -0.21(-2.33%)
Aug 13, 2020 8.871 9.264 8.832 9.130 279,430 +0.21(+2.38%)
Aug 12, 2020 8.797 8.927 8.686 8.917 195,800 +0.23(+2.60%)
Aug 11, 2020 8.816 9.167 8.668 8.691 425,190 -0.07(-0.79%)
Aug 10, 2020 8.594 8.770 8.575 8.760 283,199 +0.18(+2.05%)
Aug 07, 2020 8.585 8.686 8.271 8.585 710,432 -0.01(-0.11%)
Aug 06, 2020 8.742 8.768 8.594 8.594 267,688 -0.15(-1.69%)
Aug 05, 2020 8.779 8.834 8.733 8.742 291,630 -0.04(-0.42%)
Aug 04, 2020 8.945 8.973 8.760 8.779 307,989 -0.09(-1.04%)
Aug 03, 2020 8.890 9.010 8.816 8.871 232,567 -0.02(-0.21%)
Jul 31, 2020 9.111 9.167 8.797 8.890 238,614 -0.18(-1.94%)
Jul 30, 2020 9.102 9.112 8.927 9.065 129,742 -0.06(-0.71%)
Jul 29, 2020 9.075 9.176 9.075 9.130 153,482 +0.07(+0.82%)
Jul 28, 2020 9.019 9.185 8.964 9.056 118,349 +0.04(+0.41%)
Jul 27, 2020 8.927 9.148 8.927 9.019 271,491 +0.06(+0.62%)
Jul 24, 2020 9.038 9.167 8.871 8.964 208,206 -0.16(-1.72%)
Jul 23, 2020 9.185 9.241 9.075 9.121 446,190 -0.09(-1.00%)
Jul 22, 2020 9.332 9.414 9.167 9.213 478,956 -0.09(-0.98%)
Jul 21, 2020 9.332 9.396 9.295 9.305 124,293 +0.00(+0.00%)
Jul 20, 2020 9.295 9.396 9.286 9.305 166,198 +0.03(+0.30%)
Jul 17, 2020 9.295 9.378 9.277 9.277 184,171 +0.00(+0.00%)
Jul 16, 2020 9.314 9.376 9.277 9.277 179,120 -0.04(-0.39%)
Jul 15, 2020 9.295 9.469 9.244 9.314 213,228 +0.06(+0.69%)
Jul 14, 2020 9.231 9.460 9.231 9.250 105,996 -0.06(-0.69%)
Jul 13, 2020 9.478 9.579 9.231 9.314 212,452 -0.18(-1.93%)
Jul 10, 2020 9.250 9.744 9.214 9.497 222,973 +0.22(+2.37%)
Jul 09, 2020 9.204 9.341 9.058 9.277 156,292 +0.01(+0.10%)
Jul 08, 2020 9.085 9.369 9.058 9.268 220,726 +0.15(+1.60%)
Jul 07, 2020 9.058 9.186 9.003 9.122 145,456 +0.01(+0.10%)
Jul 06, 2020 9.533 9.588 8.984 9.112 327,778 -0.36(-3.77%)
Jul 02, 2020 9.652 9.780 9.433 9.469 183,843 +0.05(+0.58%)
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.