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 (%)
May 31, 2016 11.88 12.04 11.81 11.82 233,293 -0.09(-0.76%)
May 27, 2016 11.64 11.91 11.91 11.91 115,876 +0.21(+1.80%)
May 26, 2016 11.66 11.76 11.65 11.70 153,438 +0.07(+0.64%)
May 25, 2016 11.65 11.78 11.57 11.62 361,808 -0.04(-0.34%)
May 24, 2016 11.61 11.72 11.61 11.66 190,118 +0.05(+0.44%)
May 23, 2016 11.56 11.64 11.54 11.61 114,623 +0.09(+0.74%)
May 20, 2016 11.37 11.60 11.37 11.53 125,542 +0.20(+1.79%)
May 19, 2016 11.41 11.46 11.27 11.33 306,104 -0.14(-1.25%)
May 18, 2016 11.40 11.56 11.40 11.47 291,653 +0.29(+2.62%)
May 17, 2016 11.23 11.28 11.17 11.18 196,829 -0.05(-0.45%)
May 16, 2016 11.17 11.32 11.17 11.23 150,947 +0.06(+0.50%)
May 13, 2016 11.19 11.20 11.10 11.17 143,090 +0.00(+0.00%)
May 12, 2016 11.11 11.20 11.05 11.17 153,893 +0.11(+0.97%)
May 11, 2016 11.02 11.10 11.00 11.06 174,847 -0.02(-0.15%)
May 10, 2016 11.03 11.11 10.99 11.08 207,122 +0.04(+0.41%)
May 09, 2016 11.04 11.05 10.96 11.04 234,453 -0.02(-0.15%)
May 06, 2016 11.05 11.09 11.01 11.05 77,549 -0.01(-0.10%)
May 05, 2016 11.05 11.12 11.05 11.06 153,593 +0.02(+0.15%)
May 04, 2016 11.06 11.08 10.99 11.05 125,665 -0.02(-0.20%)
May 03, 2016 11.07 11.13 10.93 11.07 128,338 +0.01(+0.05%)
May 02, 2016 11.01 11.15 10.96 11.06 153,467 +0.04(+0.41%)
Apr 29, 2016 10.95 11.02 10.91 11.02 162,653 +0.14(+1.24%)
Apr 28, 2016 10.91 10.94 10.87 10.88 104,021 -0.02(-0.16%)
Apr 27, 2016 10.77 10.90 10.77 10.90 132,514 +0.10(+0.89%)
Apr 26, 2016 10.77 10.83 10.77 10.81 75,031 +0.04(+0.42%)
Apr 25, 2016 10.84 10.86 10.72 10.76 103,968 -0.08(-0.73%)
Apr 22, 2016 10.74 10.86 10.74 10.84 136,997 +0.10(+0.94%)
Apr 21, 2016 10.78 10.83 10.73 10.74 155,107 -0.04(-0.37%)
Apr 20, 2016 10.78 10.83 10.72 10.78 242,920 +0.02(+0.21%)
Apr 19, 2016 10.64 10.76 10.64 10.75 284,337 +0.11(+1.04%)
Apr 18, 2016 10.58 10.65 10.57 10.64 618,676 +0.05(+0.47%)
Apr 15, 2016 10.56 10.64 10.55 10.59 387,007 -0.06(-0.52%)
Apr 14, 2016 10.60 10.67 10.59 10.65 148,133 +0.02(+0.21%)
Apr 13, 2016 10.36 10.74 10.36 10.63 220,573 +0.41(+4.03%)
Apr 12, 2016 10.12 10.26 10.10 10.22 174,480 +0.10(+0.99%)
Apr 11, 2016 10.01 10.14 10.01 10.12 125,290 +0.11(+1.05%)
Apr 08, 2016 10.05 10.07 9.972 10.01 81,126 +0.08(+0.84%)
Apr 07, 2016 9.954 9.982 9.860 9.927 154,705 -0.10(-1.00%)
Apr 06, 2016 9.921 10.03 9.882 10.03 160,675 +0.13(+1.35%)
Apr 05, 2016 9.977 9.999 9.893 9.893 153,266 -0.10(-1.00%)
Apr 04, 2016 10.02 10.05 9.982 9.993 112,066 -0.03(-0.28%)
Apr 01, 2016 9.977 10.09 9.977 10.02 53,431 -0.01(-0.11%)
Mar 31, 2016 9.993 10.10 9.939 10.03 94,487 +0.04(+0.44%)
Mar 30, 2016 9.899 10.02 9.832 9.988 163,644 +0.12(+1.18%)
Mar 29, 2016 9.826 9.915 9.782 9.871 119,622 +0.03(+0.34%)
Mar 28, 2016 9.915 9.929 9.815 9.838 90,900 -0.09(-0.95%)
Mar 24, 2016 9.927 9.932 9.932 9.932 136,740 +0.01(+0.06%)
Mar 23, 2016 10.12 10.14 9.882 9.927 144,741 -0.22(-2.19%)
Mar 22, 2016 10.13 10.17 10.10 10.15 111,877 +0.02(+0.22%)
Mar 21, 2016 10.09 10.15 10.09 10.13 145,940 +0.00(+0.00%)
Mar 18, 2016 10.09 10.15 10.09 10.13 141,910 +0.00(+0.02%)
Mar 17, 2016 10.14 10.25 10.09 10.12 103,508 -0.08(-0.82%)
Mar 16, 2016 10.30 10.36 9.940 10.21 308,307 -0.23(-2.21%)
Mar 15, 2016 10.17 10.52 10.14 10.44 151,601 +0.18(+1.71%)
Mar 14, 2016 10.47 10.50 10.24 10.26 173,414 -0.24(-2.25%)
Mar 11, 2016 10.36 10.59 10.36 10.50 110,707 +0.14(+1.38%)
Mar 10, 2016 10.34 10.46 10.19 10.36 181,004 +0.02(+0.21%)
Mar 09, 2016 10.21 10.47 10.21 10.34 251,381 +0.15(+1.51%)
Mar 08, 2016 10.16 10.19 10.11 10.18 196,814 +0.07(+0.65%)
Mar 07, 2016 10.04 10.17 10.04 10.12 112,462 +0.07(+0.71%)
Mar 04, 2016 9.957 10.16 9.940 10.04 228,247 +0.10(+1.05%)
Mar 03, 2016 9.819 9.989 9.781 9.940 217,111 +0.12(+1.23%)
Mar 02, 2016 9.699 9.863 9.699 9.819 162,327 +0.08(+0.85%)
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.