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 (%)
Oct 31, 2017 15.87 15.89 15.77 15.82 60,640 +0.03(+0.21%)
Oct 30, 2017 15.78 15.89 15.72 15.79 88,887 +0.01(+0.04%)
Oct 27, 2017 15.71 15.85 15.69 15.78 113,308 +0.09(+0.60%)
Oct 26, 2017 15.56 15.70 15.53 15.69 130,790 +0.09(+0.56%)
Oct 25, 2017 15.73 15.73 15.47 15.60 163,951 -0.06(-0.38%)
Oct 24, 2017 15.73 15.73 15.62 15.66 113,545 -0.05(-0.30%)
Oct 23, 2017 15.76 15.88 15.71 15.71 146,353 -0.08(-0.51%)
Oct 20, 2017 15.71 15.84 15.68 15.79 185,236 +0.11(+0.72%)
Oct 19, 2017 15.77 15.77 15.63 15.68 130,357 -0.08(-0.51%)
Oct 18, 2017 15.82 15.82 15.66 15.75 119,785 -0.05(-0.29%)
Oct 17, 2017 15.60 15.83 15.60 15.80 152,479 +0.23(+1.49%)
Oct 16, 2017 15.58 15.68 15.54 15.57 185,961 -0.01(-0.04%)
Oct 13, 2017 15.52 15.61 15.47 15.58 222,828 +0.06(+0.38%)
Oct 12, 2017 15.40 15.54 15.40 15.52 129,360 +0.12(+0.77%)
Oct 11, 2017 15.60 15.64 15.38 15.40 186,735 -0.20(-1.27%)
Oct 10, 2017 15.61 15.63 15.58 15.60 138,245 +0.00(+0.00%)
Oct 09, 2017 15.53 15.62 15.53 15.60 105,239 +0.02(+0.13%)
Oct 06, 2017 15.50 15.61 15.50 15.58 98,113 +0.09(+0.60%)
Oct 05, 2017 15.46 15.58 15.44 15.48 132,561 +0.02(+0.13%)
Oct 04, 2017 15.40 15.48 15.40 15.46 169,931 +0.07(+0.47%)
Oct 03, 2017 15.40 15.44 15.31 15.39 186,778 +0.07(+0.48%)
Oct 02, 2017 15.24 15.35 15.24 15.32 175,797 +0.04(+0.26%)
Sep 29, 2017 15.24 15.28 15.22 15.28 157,892 +0.06(+0.40%)
Sep 28, 2017 15.13 15.22 15.11 15.22 123,408 +0.14(+0.96%)
Sep 27, 2017 15.09 15.09 14.93 15.07 97,274 -0.03(-0.22%)
Sep 26, 2017 15.13 15.13 15.04 15.11 177,856 -0.03(-0.22%)
Sep 25, 2017 15.14 15.15 15.06 15.14 198,223 +0.03(+0.18%)
Sep 22, 2017 15.11 15.14 15.05 15.11 143,106 +0.07(+0.44%)
Sep 21, 2017 15.12 15.12 15.01 15.05 73,950 +0.01(+0.09%)
Sep 20, 2017 15.06 15.06 15.00 15.03 104,636 -0.03(-0.22%)
Sep 19, 2017 15.08 15.08 14.97 15.06 180,079 +0.07(+0.48%)
Sep 18, 2017 14.98 15.01 14.93 14.99 198,181 -0.01(-0.09%)
Sep 15, 2017 14.98 15.01 14.91 15.01 211,006 +0.07(+0.48%)
Sep 14, 2017 14.89 14.99 14.83 14.93 211,437 +0.08(+0.53%)
Sep 13, 2017 14.73 14.88 14.72 14.85 211,947 +0.12(+0.85%)
Sep 12, 2017 14.74 14.78 14.71 14.73 183,708 +0.05(+0.31%)
Sep 11, 2017 14.70 14.80 14.68 14.68 306,048 +0.02(+0.13%)
Sep 08, 2017 14.68 14.69 14.60 14.66 147,948 +0.03(+0.18%)
Sep 07, 2017 14.64 14.70 14.63 14.64 192,929 +0.01(+0.09%)
Sep 06, 2017 14.63 14.67 14.60 14.62 271,879 +0.02(+0.13%)
Sep 05, 2017 14.71 14.71 14.56 14.61 199,037 -0.07(-0.45%)
Sep 01, 2017 14.66 14.68 14.59 14.67 69,625 +0.04(+0.27%)
Aug 31, 2017 14.64 14.68 14.60 14.63 155,589 +0.01(+0.04%)
Aug 30, 2017 14.61 14.68 14.55 14.62 118,443 +0.07(+0.45%)
Aug 29, 2017 14.53 14.56 14.45 14.56 97,828 +0.01(+0.05%)
Aug 28, 2017 14.45 14.56 14.44 14.55 112,893 +0.12(+0.82%)
Aug 25, 2017 14.39 14.45 14.36 14.43 92,922 +0.03(+0.18%)
Aug 24, 2017 14.52 14.52 14.39 14.41 64,703 -0.04(-0.27%)
Aug 23, 2017 14.45 14.49 14.39 14.45 93,741 -0.01(-0.05%)
Aug 22, 2017 14.42 14.48 14.36 14.45 81,181 +0.09(+0.64%)
Aug 21, 2017 14.54 14.54 14.34 14.36 119,173 -0.05(-0.32%)
Aug 18, 2017 14.36 14.47 14.31 14.41 168,522 +0.05(+0.36%)
Aug 17, 2017 14.53 14.53 14.28 14.36 169,460 -0.12(-0.85%)
Aug 16, 2017 14.47 14.48 14.36 14.48 150,746 +0.02(+0.14%)
Aug 15, 2017 14.40 14.50 14.36 14.46 114,192 +0.07(+0.50%)
Aug 14, 2017 14.41 14.41 14.29 14.39 103,921 +0.10(+0.73%)
Aug 11, 2017 14.06 14.32 13.89 14.28 207,538 +0.06(+0.41%)
Aug 10, 2017 14.34 14.34 14.12 14.23 269,443 -0.14(-0.95%)
Aug 09, 2017 14.53 14.53 14.31 14.36 133,932 -0.16(-1.08%)
Aug 08, 2017 14.58 14.63 14.45 14.52 139,457 -0.07(-0.45%)
Aug 07, 2017 14.62 14.64 14.45 14.58 103,680 +0.03(+0.22%)
Aug 04, 2017 14.53 14.59 14.43 14.55 175,966 +0.02(+0.13%)
Aug 03, 2017 14.41 14.58 14.34 14.53 295,336 +0.16(+1.13%)
Aug 02, 2017 14.41 14.41 14.32 14.37 106,962 +0.01(+0.09%)
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.