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, 2017 13.97 14.01 13.91 13.96 257,252 +0.00(+0.00%)
May 30, 2017 14.08 14.10 13.89 13.96 377,564 -0.16(-1.13%)
May 26, 2017 14.23 14.23 14.07 14.12 176,861 -0.09(-0.63%)
May 25, 2017 13.94 14.21 13.94 14.21 200,842 +0.28(+2.02%)
May 24, 2017 14.12 14.13 13.90 13.92 634,139 -0.20(-1.45%)
May 23, 2017 14.14 14.21 14.12 14.13 272,591 +0.01(+0.09%)
May 22, 2017 14.12 14.17 14.08 14.12 266,059 +0.02(+0.14%)
May 19, 2017 14.19 14.25 14.10 14.10 131,957 -0.06(-0.41%)
May 18, 2017 14.14 14.24 14.14 14.15 163,716 -0.08(-0.58%)
May 17, 2017 14.35 14.35 14.15 14.24 306,005 -0.15(-1.02%)
May 16, 2017 14.31 14.39 14.23 14.39 220,301 +0.08(+0.53%)
May 15, 2017 14.26 14.32 14.20 14.31 239,029 +0.04(+0.31%)
May 12, 2017 14.48 14.48 14.25 14.26 138,074 -0.11(-0.75%)
May 11, 2017 14.21 14.42 14.21 14.37 267,886 +0.12(+0.84%)
May 10, 2017 14.30 14.34 14.15 14.25 222,957 +0.04(+0.27%)
May 09, 2017 14.07 14.42 14.04 14.21 275,894 +0.15(+1.08%)
May 08, 2017 14.21 14.21 13.90 14.06 198,657 -0.04(-0.31%)
May 05, 2017 14.16 14.26 14.09 14.11 166,505 -0.08(-0.54%)
May 04, 2017 14.13 14.21 13.92 14.18 419,538 +0.00(+0.00%)
May 03, 2017 14.07 14.31 14.06 14.18 951,561 -0.70(-4.68%)
May 02, 2017 14.75 15.11 14.74 14.88 348,279 +0.10(+0.69%)
May 01, 2017 14.80 14.89 14.77 14.78 388,135 -0.10(-0.64%)
Apr 28, 2017 14.96 14.96 14.58 14.87 179,104 -0.01(-0.04%)
Apr 27, 2017 14.61 14.91 14.51 14.88 438,360 +0.29(+2.00%)
Apr 26, 2017 14.52 14.62 14.49 14.59 220,424 +0.15(+1.01%)
Apr 25, 2017 14.43 14.49 14.42 14.44 361,080 +0.01(+0.09%)
Apr 24, 2017 14.42 14.47 14.36 14.43 139,434 +0.03(+0.18%)
Apr 21, 2017 14.42 14.45 14.38 14.40 168,668 -0.05(-0.35%)
Apr 20, 2017 14.34 14.49 14.34 14.45 309,987 +0.11(+0.80%)
Apr 19, 2017 14.36 14.41 14.32 14.34 144,693 +0.04(+0.26%)
Apr 18, 2017 14.20 14.33 14.20 14.30 72,074 +0.07(+0.49%)
Apr 17, 2017 14.30 14.32 14.22 14.23 123,306 -0.03(-0.18%)
Apr 13, 2017 14.29 14.35 14.20 14.26 75,215 -0.04(-0.31%)
Apr 12, 2017 14.30 14.35 14.23 14.30 112,814 -0.04(-0.26%)
Apr 11, 2017 14.33 14.38 14.30 14.34 95,558 -0.01(-0.09%)
Apr 10, 2017 14.45 14.45 14.32 14.35 136,230 -0.12(-0.82%)
Apr 07, 2017 14.36 14.57 14.30 14.47 112,350 +0.12(+0.83%)
Apr 06, 2017 14.35 14.45 14.34 14.35 82,867 +0.01(+0.09%)
Apr 05, 2017 14.32 14.40 14.32 14.34 65,673 +0.02(+0.13%)
Apr 04, 2017 14.34 14.40 14.30 14.32 111,817 -0.02(-0.13%)
Apr 03, 2017 14.38 14.38 14.33 14.34 47,884 -0.04(-0.31%)
Mar 31, 2017 14.37 14.43 14.34 14.38 51,509 +0.01(+0.04%)
Mar 30, 2017 14.38 14.42 14.34 14.38 76,458 +0.03(+0.22%)
Mar 29, 2017 14.42 14.45 14.35 14.35 90,050 -0.10(-0.70%)
Mar 28, 2017 14.39 14.50 14.39 14.45 89,066 +0.06(+0.39%)
Mar 27, 2017 14.40 14.45 14.35 14.39 68,401 -0.04(-0.26%)
Mar 24, 2017 14.38 14.44 14.35 14.43 29,782 +0.08(+0.53%)
Mar 23, 2017 14.34 14.45 14.31 14.35 49,334 -0.02(-0.13%)
Mar 22, 2017 14.28 14.38 14.28 14.37 37,030 +0.09(+0.66%)
Mar 21, 2017 14.45 14.45 14.27 14.28 61,720 -0.16(-1.09%)
Mar 20, 2017 14.41 14.50 14.35 14.44 91,518 +0.05(+0.35%)
Mar 17, 2017 14.40 14.42 14.33 14.38 67,901 +0.04(+0.26%)
Mar 16, 2017 14.40 14.40 14.26 14.35 45,894 +0.06(+0.40%)
Mar 15, 2017 14.18 14.40 14.14 14.29 66,790 +0.13(+0.93%)
Mar 14, 2017 14.23 14.26 14.11 14.16 74,279 -0.08(-0.53%)
Mar 13, 2017 14.30 14.32 14.19 14.23 53,230 -0.03(-0.18%)
Mar 10, 2017 14.37 14.37 14.22 14.26 106,267 -0.12(-0.83%)
Mar 09, 2017 14.38 14.51 14.28 14.38 132,519 -0.19(-1.29%)
Mar 08, 2017 14.60 14.71 14.52 14.57 96,862 -0.07(-0.47%)
Mar 07, 2017 14.76 14.76 14.62 14.64 61,408 -0.04(-0.30%)
Mar 06, 2017 14.60 14.69 14.54 14.68 104,308 +0.08(+0.55%)
Mar 03, 2017 14.60 14.78 14.54 14.60 156,115 +0.00(+0.00%)
Mar 02, 2017 14.76 14.76 14.59 14.60 170,760 -0.10(-0.68%)
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.