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, 2016 13.17 13.27 13.10 13.22 171,744 +0.17(+1.32%)
Sep 29, 2016 13.14 13.18 13.00 13.05 103,827 -0.12(-0.90%)
Sep 28, 2016 13.18 13.23 13.11 13.17 62,921 +0.01(+0.09%)
Sep 27, 2016 13.11 13.22 13.11 13.16 82,458 +0.12(+0.91%)
Sep 26, 2016 13.24 13.24 13.01 13.04 157,693 -0.20(-1.53%)
Sep 23, 2016 13.17 13.27 13.15 13.24 161,298 +0.05(+0.36%)
Sep 22, 2016 13.21 13.30 13.17 13.19 127,057 +0.01(+0.09%)
Sep 21, 2016 13.07 13.21 13.03 13.18 118,288 +0.15(+1.19%)
Sep 20, 2016 12.98 13.09 12.90 13.03 127,668 +0.14(+1.10%)
Sep 19, 2016 12.80 13.00 12.80 12.89 117,943 +0.16(+1.25%)
Sep 16, 2016 12.66 12.85 12.66 12.73 91,198 -0.02(-0.14%)
Sep 15, 2016 12.76 12.91 12.73 12.75 107,604 -0.04(-0.28%)
Sep 14, 2016 12.70 12.83 12.66 12.78 207,751 +0.08(+0.60%)
Sep 13, 2016 12.92 12.96 12.62 12.70 262,425 -0.26(-2.04%)
Sep 12, 2016 12.66 13.02 12.55 12.97 234,507 +0.15(+1.19%)
Sep 09, 2016 13.06 13.08 12.75 12.82 200,019 -0.24(-1.80%)
Sep 08, 2016 13.09 13.12 13.02 13.05 175,905 +0.02(+0.18%)
Sep 07, 2016 13.04 13.13 13.01 13.03 111,640 +0.04(+0.27%)
Sep 06, 2016 13.01 13.08 12.95 12.99 167,442 +0.04(+0.32%)
Sep 02, 2016 13.03 12.95 12.95 12.95 606,165 -0.01(-0.04%)
Sep 01, 2016 13.13 13.19 12.95 12.96 121,975 -0.11(-0.81%)
Aug 31, 2016 13.13 13.15 13.02 13.06 156,119 -0.01(-0.09%)
Aug 30, 2016 13.11 13.21 13.00 13.08 163,345 -0.02(-0.14%)
Aug 29, 2016 13.05 13.19 12.98 13.09 245,771 +0.05(+0.36%)
Aug 26, 2016 13.05 13.28 12.99 13.05 82,895 -0.04(-0.31%)
Aug 25, 2016 13.15 13.26 13.08 13.09 73,266 -0.12(-0.94%)
Aug 24, 2016 13.27 13.29 13.12 13.21 77,097 -0.04(-0.27%)
Aug 23, 2016 13.16 13.29 13.16 13.25 92,749 +0.05(+0.36%)
Aug 22, 2016 13.23 13.23 13.11 13.20 107,316 +0.04(+0.27%)
Aug 19, 2016 13.16 13.16 13.08 13.16 172,515 +0.02(+0.13%)
Aug 18, 2016 13.05 13.16 13.00 13.15 185,873 +0.06(+0.44%)
Aug 17, 2016 13.12 13.12 12.90 13.09 145,712 -0.02(-0.18%)
Aug 16, 2016 13.15 13.15 13.07 13.11 132,277 +0.01(+0.09%)
Aug 15, 2016 12.95 13.18 12.93 13.10 196,892 +0.30(+2.32%)
Aug 12, 2016 12.74 12.81 12.73 12.80 119,371 +0.01(+0.09%)
Aug 11, 2016 12.64 12.79 12.63 12.79 122,760 +0.12(+0.97%)
Aug 10, 2016 12.74 12.81 12.64 12.67 134,185 -0.03(-0.23%)
Aug 09, 2016 12.65 12.79 12.65 12.70 265,415 +0.08(+0.65%)
Aug 08, 2016 12.69 12.69 12.54 12.62 139,455 -0.02(-0.14%)
Aug 05, 2016 12.63 12.76 12.55 12.63 117,557 +0.05(+0.42%)
Aug 04, 2016 12.49 12.64 12.43 12.58 83,006 +0.09(+0.75%)
Aug 03, 2016 12.41 12.50 12.32 12.49 120,654 +0.06(+0.46%)
Aug 02, 2016 12.58 12.64 12.42 12.43 180,224 -0.16(-1.24%)
Aug 01, 2016 12.61 12.67 12.52 12.59 155,272 -0.02(-0.14%)
Jul 29, 2016 12.58 12.62 12.54 12.60 85,160 +0.05(+0.37%)
Jul 28, 2016 12.51 12.62 12.51 12.56 87,291 -0.01(-0.05%)
Jul 27, 2016 12.58 12.65 12.52 12.56 136,200 -0.01(-0.05%)
Jul 26, 2016 12.58 12.66 12.53 12.57 108,662 -0.02(-0.18%)
Jul 25, 2016 12.65 12.69 12.55 12.59 69,459 -0.02(-0.18%)
Jul 22, 2016 12.59 12.66 12.58 12.62 75,761 +0.03(+0.28%)
Jul 21, 2016 12.66 12.66 12.55 12.58 83,222 -0.09(-0.73%)
Jul 20, 2016 12.63 12.72 12.60 12.67 62,228 +0.10(+0.83%)
Jul 19, 2016 12.64 12.64 12.52 12.57 223,429 -0.04(-0.32%)
Jul 18, 2016 12.53 12.70 12.49 12.61 197,253 +0.08(+0.64%)
Jul 15, 2016 12.52 12.59 12.48 12.53 202,710 -0.03(-0.23%)
Jul 14, 2016 12.60 12.64 12.56 12.56 128,767 +0.03(+0.23%)
Jul 13, 2016 12.52 12.58 12.45 12.53 163,172 -0.02(-0.14%)
Jul 12, 2016 12.50 12.58 12.43 12.55 157,622 +0.08(+0.65%)
Jul 11, 2016 12.44 12.52 12.34 12.47 118,222 +0.03(+0.23%)
Jul 08, 2016 12.28 12.24 12.24 12.44 103,958 +0.20(+1.60%)
Jul 07, 2016 12.18 12.26 12.16 12.24 70,445 +0.03(+0.28%)
Jul 06, 2016 12.15 12.30 12.12 12.21 92,925 +0.02(+0.14%)
Jul 05, 2016 12.24 12.24 12.15 12.19 155,171 -0.06(-0.52%)
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.