NexPoint Credit Strategies Fund (NY: NHF )

13.44 USD +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 13.43 13.51 13.36 13.44 97,676 +0.05(+0.37%)
Jul 22, 2021 13.19 13.44 13.19 13.39 89,260 +0.07(+0.53%)
Jul 21, 2021 13.27 13.49 13.18 13.32 124,169 +0.06(+0.45%)
Jul 20, 2021 13.03 13.31 13.03 13.26 66,468 +0.24(+1.84%)
Jul 19, 2021 13.01 13.10 12.83 13.02 175,713 -0.03(-0.23%)
Jul 16, 2021 12.96 13.14 12.64 13.05 1,115,773 +0.05(+0.38%)
Jul 15, 2021 13.01 13.19 12.91 13.00 327,553 -0.06(-0.46%)
Jul 14, 2021 13.33 13.34 12.90 13.06 235,329 -0.19(-1.43%)
Jul 13, 2021 13.45 13.51 13.18 13.25 204,019 -0.25(-1.85%)
Jul 12, 2021 13.59 13.64 13.22 13.50 344,430 -0.20(-1.46%)
Jul 09, 2021 13.61 13.75 13.61 13.70 55,819 +0.00(+0.00%)
Jul 08, 2021 13.32 13.73 13.32 13.70 168,955 +0.00(+0.00%)
Jul 07, 2021 13.65 13.73 13.65 13.70 57,622 +0.00(+0.00%)
Jul 06, 2021 13.69 13.83 13.68 13.70 63,497 -0.09(-0.65%)
Jul 02, 2021 13.89 13.89 13.74 13.79 61,937 +0.03(+0.22%)
Jul 01, 2021 13.81 14.10 13.72 13.76 121,050 +0.00(+0.00%)
Jun 30, 2021 14.13 14.16 13.70 13.76 538,460 -0.22(-1.57%)
Jun 29, 2021 13.96 14.14 13.87 13.98 67,918 +0.10(+0.72%)
Jun 28, 2021 14.13 14.13 13.82 13.88 94,105 -0.27(-1.91%)
Jun 25, 2021 14.12 14.25 14.12 14.15 29,831 -0.03(-0.21%)
Jun 24, 2021 13.92 14.26 13.90 14.18 70,917 +0.22(+1.58%)
Jun 23, 2021 14.27 14.35 13.84 13.96 183,437 -0.34(-2.38%)
Jun 22, 2021 14.17 14.35 14.11 14.30 60,848 +0.02(+0.14%)
Jun 21, 2021 14.14 14.36 14.05 14.28 80,069 +0.23(+1.64%)
Jun 18, 2021 14.20 14.27 14.05 14.05 100,685 -0.13(-0.92%)
Jun 17, 2021 14.30 14.43 14.13 14.18 118,264 -0.13(-0.91%)
Jun 16, 2021 14.27 14.37 14.16 14.31 60,815 +0.04(+0.28%)
Jun 15, 2021 14.35 14.57 14.24 14.27 183,259 -0.06(-0.42%)
Jun 14, 2021 14.04 14.40 14.02 14.33 213,975 +0.29(+2.03%)
Jun 11, 2021 13.90 14.10 13.88 14.04 80,180 +0.11(+0.75%)
Jun 10, 2021 13.90 14.03 13.82 13.94 113,585 +0.13(+0.94%)
Jun 09, 2021 13.80 13.89 13.74 13.81 76,801 +0.06(+0.44%)
Jun 08, 2021 13.70 13.80 13.69 13.75 96,899 +0.09(+0.66%)
Jun 07, 2021 13.59 13.70 13.57 13.66 104,318 +0.02(+0.15%)
Jun 04, 2021 13.60 13.67 13.50 13.64 35,069 +0.14(+1.04%)
Jun 03, 2021 13.36 13.57 13.36 13.50 54,195 +0.03(+0.22%)
Jun 02, 2021 13.50 13.50 13.35 13.47 68,396 -0.02(-0.15%)
Jun 01, 2021 13.50 13.60 13.39 13.49 80,262 +0.08(+0.60%)
May 28, 2021 13.43 13.50 13.37 13.41 85,664 +0.04(+0.30%)
May 27, 2021 13.36 13.44 13.27 13.37 195,094 +0.02(+0.15%)
May 26, 2021 13.39 13.49 13.18 13.35 139,774 +0.01(+0.07%)
May 25, 2021 13.17 13.40 13.01 13.34 123,947 +0.28(+2.14%)
May 24, 2021 12.60 13.23 12.60 13.06 157,674 +0.45(+3.57%)
May 21, 2021 12.28 12.75 12.20 12.61 124,886 +0.46(+3.79%)
May 20, 2021 12.16 12.31 12.01 12.15 95,533 +0.03(+0.25%)
May 19, 2021 12.00 12.40 11.89 12.12 108,811 +0.07(+0.58%)
May 18, 2021 11.96 12.19 11.87 12.05 100,030 +0.27(+2.29%)
May 17, 2021 11.69 11.79 11.61 11.78 59,217 +0.03(+0.26%)
May 14, 2021 11.68 11.77 11.68 11.75 64,388 +0.10(+0.86%)
May 13, 2021 11.63 11.81 11.63 11.65 38,487 +0.06(+0.52%)
May 12, 2021 11.69 11.79 11.53 11.59 76,360 -0.20(-1.70%)
May 11, 2021 11.75 11.82 11.58 11.79 102,660 -0.04(-0.34%)
May 10, 2021 12.00 12.10 11.83 11.83 141,449 -0.17(-1.42%)
May 07, 2021 12.00 12.08 11.97 12.00 166,814 +0.00(+0.00%)
May 06, 2021 12.01 12.02 11.91 12.00 88,099 +0.06(+0.50%)
May 05, 2021 11.99 12.03 11.89 11.94 60,315 -0.04(-0.33%)
May 04, 2021 11.70 11.99 11.69 11.98 102,288 +0.22(+1.87%)
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.