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 (%)
Jul 31, 2019 15.05 15.05 14.92 14.98 356,329 -0.04(-0.27%)
Jul 30, 2019 15.09 15.09 15.00 15.02 202,529 -0.06(-0.43%)
Jul 29, 2019 15.15 15.15 15.06 15.09 155,909 +0.02(+0.11%)
Jul 26, 2019 15.10 15.12 15.05 15.07 177,381 -0.05(-0.32%)
Jul 25, 2019 15.14 15.16 15.07 15.12 218,585 -0.01(-0.05%)
Jul 24, 2019 15.25 15.25 15.07 15.13 425,805 -0.12(-0.80%)
Jul 23, 2019 15.30 15.31 15.23 15.25 276,441 -0.03(-0.21%)
Jul 22, 2019 15.27 15.32 15.21 15.28 375,692 +0.05(+0.32%)
Jul 19, 2019 15.22 15.29 15.19 15.23 227,104 -0.02(-0.16%)
Jul 18, 2019 15.19 15.29 15.18 15.26 240,986 +0.06(+0.42%)
Jul 17, 2019 15.18 15.30 15.17 15.19 483,685 +0.06(+0.42%)
Jul 16, 2019 15.17 15.17 15.10 15.13 208,630 -0.01(-0.05%)
Jul 15, 2019 15.09 15.15 15.09 15.14 210,427 +0.08(+0.53%)
Jul 12, 2019 15.06 15.09 15.01 15.06 221,107 -0.03(-0.21%)
Jul 11, 2019 15.17 15.17 15.06 15.09 269,525 -0.03(-0.21%)
Jul 10, 2019 15.15 15.17 15.10 15.12 186,814 +0.00(+0.00%)
Jul 09, 2019 15.16 15.19 15.10 15.12 200,195 -0.02(-0.11%)
Jul 08, 2019 15.20 15.20 15.09 15.14 193,092 -0.06(-0.42%)
Jul 05, 2019 15.20 15.22 15.15 15.20 133,539 +0.02(+0.11%)
Jul 03, 2019 15.20 15.23 15.17 15.19 97,062 +0.03(+0.21%)
Jul 02, 2019 15.23 15.23 15.03 15.15 242,496 -0.05(-0.32%)
Jul 01, 2019 15.20 15.22 15.09 15.20 239,438 +0.06(+0.37%)
Jun 28, 2019 15.23 15.23 15.09 15.15 509,047 -0.02(-0.11%)
Jun 27, 2019 15.23 15.24 15.13 15.16 157,160 +0.02(+0.16%)
Jun 26, 2019 15.16 15.21 15.04 15.14 137,665 +0.05(+0.32%)
Jun 25, 2019 15.15 15.15 14.97 15.09 351,657 -0.06(-0.42%)
Jun 24, 2019 15.21 15.25 15.15 15.15 171,121 -0.06(-0.37%)
Jun 21, 2019 15.20 15.25 15.15 15.21 194,500 +0.03(+0.21%)
Jun 20, 2019 15.18 15.21 15.09 15.18 335,476 +0.04(+0.26%)
Jun 19, 2019 15.19 15.21 15.08 15.14 278,585 -0.02(-0.10%)
Jun 18, 2019 15.16 15.19 15.11 15.15 268,137 +0.04(+0.26%)
Jun 17, 2019 15.20 15.21 15.06 15.11 292,428 -0.07(-0.47%)
Jun 14, 2019 15.19 15.20 15.16 15.19 288,713 +0.02(+0.16%)
Jun 13, 2019 15.07 15.19 15.06 15.16 314,780 +0.11(+0.74%)
Jun 12, 2019 15.10 15.13 15.05 15.05 264,155 -0.03(-0.21%)
Jun 11, 2019 15.08 15.12 15.04 15.08 253,509 +0.06(+0.37%)
Jun 10, 2019 15.09 15.14 15.00 15.03 360,972 -0.06(-0.37%)
Jun 07, 2019 15.11 15.19 15.00 15.08 797,085 +0.04(+0.26%)
Jun 06, 2019 14.79 15.21 14.79 15.04 1,749,421 +0.33(+2.26%)
Jun 05, 2019 14.98 14.98 14.69 14.71 613,438 -0.24(-1.59%)
Jun 04, 2019 14.69 14.95 14.67 14.95 448,184 +0.32(+2.22%)
Jun 03, 2019 14.73 14.73 14.61 14.62 388,811 -0.11(-0.75%)
May 31, 2019 14.93 14.93 14.70 14.73 374,430 -0.23(-1.54%)
May 30, 2019 14.99 15.03 14.91 14.96 236,768 +0.00(+0.00%)
May 29, 2019 14.93 14.97 14.84 14.96 318,243 +0.04(+0.29%)
May 28, 2019 15.00 15.00 14.86 14.92 322,019 -0.01(-0.07%)
May 24, 2019 14.97 14.99 14.89 14.93 332,013 +0.02(+0.11%)
May 23, 2019 14.95 15.04 14.90 14.92 418,635 -0.16(-1.05%)
May 22, 2019 14.96 15.07 14.87 15.07 1,013,248 +0.12(+0.80%)
May 21, 2019 14.94 15.15 14.90 14.96 963,694 +0.10(+0.69%)
May 20, 2019 14.35 14.88 14.35 14.85 1,186,836 +0.39(+2.68%)
May 17, 2019 14.66 14.69 14.46 14.46 908,303 -0.27(-1.83%)
May 16, 2019 14.98 15.04 14.69 14.73 1,124,837 -0.26(-1.74%)
May 15, 2019 15.05 15.16 15.00 15.00 466,161 -0.14(-0.94%)
May 14, 2019 15.15 15.19 15.10 15.14 541,039 +0.04(+0.26%)
May 13, 2019 15.29 15.33 15.09 15.10 426,765 -0.30(-1.93%)
May 10, 2019 15.36 15.42 15.29 15.40 356,928 -0.01(-0.05%)
May 09, 2019 15.41 15.42 15.23 15.40 373,680 -0.03(-0.20%)
May 08, 2019 15.54 15.54 15.38 15.44 409,776 -0.09(-0.61%)
May 07, 2019 15.66 15.68 15.52 15.53 438,431 -0.14(-0.90%)
May 06, 2019 15.61 15.70 15.51 15.67 380,707 -0.06(-0.40%)
May 03, 2019 15.79 15.85 15.73 15.73 431,681 -0.05(-0.30%)
May 02, 2019 15.70 15.84 15.63 15.78 432,227 +0.02(+0.10%)
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.