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 (%)
Jan 31, 2017 14.26 14.26 14.13 14.16 181,442 -0.08(-0.56%)
Jan 30, 2017 14.30 14.30 14.20 14.24 65,904 -0.07(-0.47%)
Jan 27, 2017 14.38 14.39 14.28 14.31 28,917 -0.07(-0.47%)
Jan 26, 2017 14.36 14.40 14.33 14.38 87,880 +0.02(+0.13%)
Jan 25, 2017 14.36 14.40 14.35 14.36 65,235 +0.01(+0.04%)
Jan 24, 2017 14.38 14.39 14.26 14.35 41,293 +0.07(+0.52%)
Jan 23, 2017 14.24 14.33 14.24 14.28 38,320 +0.00(+0.00%)
Jan 20, 2017 14.28 14.34 14.28 14.28 47,116 -0.02(-0.17%)
Jan 19, 2017 14.28 14.34 14.25 14.30 83,750 -0.02(-0.13%)
Jan 18, 2017 14.31 14.32 14.26 14.32 83,825 +0.06(+0.43%)
Jan 17, 2017 14.29 14.35 14.26 14.26 90,620 -0.01(-0.04%)
Jan 13, 2017 14.27 14.27 14.27 0 +0.01(+0.09%)
Jan 12, 2017 14.21 14.30 14.16 14.25 110,323 +0.07(+0.48%)
Jan 11, 2017 14.19 14.20 14.13 14.19 34,042 -0.01(-0.09%)
Jan 10, 2017 14.13 14.24 14.11 14.20 115,934 +0.07(+0.48%)
Jan 09, 2017 14.08 14.19 14.06 14.13 96,981 +0.07(+0.48%)
Jan 06, 2017 14.19 14.19 14.03 14.06 80,729 -0.02(-0.17%)
Jan 05, 2017 14.23 14.33 14.04 14.09 138,847 -0.23(-1.58%)
Jan 04, 2017 14.08 14.32 14.08 14.32 36,211 +0.28(+1.96%)
Jan 03, 2017 13.95 14.08 13.93 14.04 83,754 +0.10(+0.70%)
Dec 30, 2016 13.94 13.94 13.94 0 +0.00(+0.00%)
Dec 29, 2016 13.77 14.08 13.77 13.94 166,106 +0.09(+0.62%)
Dec 28, 2016 13.79 13.87 13.75 13.86 83,203 +0.13(+0.98%)
Dec 27, 2016 13.84 13.85 13.69 13.72 76,249 -0.09(-0.62%)
Dec 23, 2016 13.81 13.81 13.81 0 -0.07(-0.49%)
Dec 22, 2016 13.94 13.94 13.74 13.87 138,649 -0.06(-0.44%)
Dec 21, 2016 13.86 13.98 13.80 13.94 204,123 -0.06(-0.44%)
Dec 20, 2016 13.93 14.07 13.90 14.00 163,620 +0.08(+0.57%)
Dec 19, 2016 13.91 14.02 13.87 13.92 103,377 -0.04(-0.30%)
Dec 16, 2016 13.81 13.96 13.81 13.96 122,560 +0.08(+0.57%)
Dec 15, 2016 13.69 13.94 13.69 13.88 160,747 +0.18(+1.33%)
Dec 14, 2016 13.76 13.86 13.70 13.70 93,627 -0.05(-0.40%)
Dec 13, 2016 13.72 13.81 13.69 13.75 56,487 +0.05(+0.40%)
Dec 12, 2016 13.75 13.77 13.68 13.70 75,593 -0.04(-0.31%)
Dec 09, 2016 13.63 13.77 13.58 13.74 114,065 +0.14(+1.03%)
Dec 08, 2016 13.49 13.65 13.49 13.60 169,337 +0.06(+0.45%)
Dec 07, 2016 13.51 13.61 13.48 13.54 204,444 +0.04(+0.27%)
Dec 06, 2016 13.55 13.57 13.40 13.51 106,268 +0.01(+0.05%)
Dec 05, 2016 13.37 13.52 13.34 13.50 126,735 +0.07(+0.50%)
Dec 02, 2016 13.26 13.43 13.22 13.43 121,912 +0.20(+1.51%)
Dec 01, 2016 13.26 13.26 13.15 13.23 131,949 +0.06(+0.46%)
Nov 30, 2016 13.27 13.27 13.15 13.17 184,906 +0.02(+0.18%)
Nov 29, 2016 13.09 13.22 13.09 13.15 133,598 +0.06(+0.46%)
Nov 28, 2016 13.23 13.23 13.08 13.09 116,650 -0.12(-0.87%)
Nov 25, 2016 13.24 13.26 13.00 13.20 79,527 +0.10(+0.74%)
Nov 23, 2016 13.10 13.10 13.10 0 -0.04(-0.28%)
Nov 22, 2016 13.15 13.19 13.13 13.14 55,691 +0.07(+0.51%)
Nov 21, 2016 13.16 13.30 12.98 13.07 320,103 -0.13(-0.97%)
Nov 18, 2016 13.20 13.24 13.09 13.20 136,659 +0.02(+0.18%)
Nov 17, 2016 13.14 13.20 13.05 13.18 193,601 +0.08(+0.64%)
Nov 16, 2016 13.14 13.15 12.96 13.09 147,709 +0.02(+0.14%)
Nov 15, 2016 12.91 13.15 12.86 13.08 135,462 +0.20(+1.54%)
Nov 14, 2016 12.63 12.93 12.61 12.88 263,322 +0.32(+2.54%)
Nov 11, 2016 12.32 12.61 12.32 12.56 227,828 +0.29(+2.35%)
Nov 10, 2016 12.48 12.52 12.22 12.27 265,612 -0.20(-1.64%)
Nov 09, 2016 12.39 12.68 12.38 12.47 284,526 -0.21(-1.66%)
Nov 08, 2016 12.50 12.90 12.48 12.68 320,783 +0.05(+0.43%)
Nov 07, 2016 12.56 12.74 12.53 12.63 323,254 +0.22(+1.79%)
Nov 04, 2016 12.36 12.51 12.36 12.41 136,350 -0.01(-0.05%)
Nov 03, 2016 12.71 12.74 12.38 12.41 438,663 -0.34(-2.64%)
Nov 02, 2016 12.99 13.01 12.66 12.75 145,100 -0.19(-1.49%)
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.