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 30, 2020 8.769 8.826 8.636 8.665 450,670 -0.01(-0.11%)
Oct 29, 2020 8.722 8.750 8.674 8.674 174,472 +0.01(+0.11%)
Oct 28, 2020 8.684 8.710 8.646 8.665 161,266 -0.11(-1.30%)
Oct 27, 2020 8.873 8.892 8.760 8.779 189,716 -0.07(-0.75%)
Oct 26, 2020 8.655 8.968 8.598 8.845 306,869 +0.15(+1.75%)
Oct 23, 2020 8.703 8.840 8.598 8.693 1,100,174 -0.07(-0.76%)
Oct 22, 2020 8.873 9.001 8.731 8.760 696,614 -0.15(-1.69%)
Oct 21, 2020 8.967 9.024 8.911 8.911 252,556 -0.09(-1.05%)
Oct 20, 2020 8.967 9.029 8.920 9.005 186,558 +0.08(+0.95%)
Oct 19, 2020 8.731 9.014 8.684 8.920 493,935 +0.14(+1.61%)
Oct 16, 2020 9.014 9.123 8.731 8.778 1,013,541 -0.30(-3.33%)
Oct 15, 2020 8.571 9.147 8.174 9.080 1,872,854 +1.19(+15.07%)
Oct 14, 2020 8.004 8.004 7.863 7.891 246,492 -0.08(-1.07%)
Oct 13, 2020 7.995 8.033 7.957 7.976 176,372 -0.04(-0.47%)
Oct 12, 2020 8.004 8.042 7.986 8.014 179,022 +0.03(+0.35%)
Oct 09, 2020 8.127 8.222 7.948 7.986 310,090 -0.10(-1.28%)
Oct 08, 2020 8.212 8.212 8.061 8.089 208,041 -0.08(-1.04%)
Oct 07, 2020 8.212 8.259 8.137 8.174 156,858 -0.06(-0.69%)
Oct 06, 2020 8.212 8.354 8.155 8.231 198,353 +0.03(+0.35%)
Oct 05, 2020 8.240 8.311 8.165 8.203 172,121 -0.04(-0.46%)
Oct 02, 2020 8.184 8.382 8.165 8.240 183,172 -0.06(-0.68%)
Oct 01, 2020 8.325 8.363 8.193 8.297 197,122 +0.12(+1.50%)
Sep 30, 2020 8.155 8.354 8.118 8.174 329,555 +0.05(+0.58%)
Sep 29, 2020 8.306 8.335 8.023 8.127 301,584 -0.20(-2.38%)
Sep 28, 2020 8.269 8.476 8.269 8.325 157,634 +0.10(+1.26%)
Sep 25, 2020 8.212 8.368 8.155 8.222 155,310 +0.00(+0.00%)
Sep 24, 2020 8.288 8.354 8.118 8.222 240,175 -0.12(-1.47%)
Sep 23, 2020 8.486 8.495 8.269 8.344 153,920 -0.17(-2.00%)
Sep 22, 2020 8.467 8.525 8.439 8.514 166,717 +0.04(+0.45%)
Sep 21, 2020 8.552 8.618 8.420 8.476 143,152 -0.13(-1.54%)
Sep 18, 2020 8.627 8.637 8.578 8.609 157,869 +0.00(+0.00%)
Sep 17, 2020 8.562 8.743 8.506 8.609 134,169 +0.03(+0.33%)
Sep 16, 2020 8.637 8.823 8.553 8.581 205,610 -0.04(-0.43%)
Sep 15, 2020 8.543 8.637 8.543 8.618 135,839 +0.08(+0.98%)
Sep 14, 2020 8.637 8.749 8.468 8.534 263,274 -0.10(-1.19%)
Sep 11, 2020 8.581 8.637 8.562 8.637 77,542 +0.07(+0.87%)
Sep 10, 2020 8.524 8.637 8.506 8.562 99,400 +0.04(+0.44%)
Sep 09, 2020 8.655 8.655 8.524 8.524 118,227 +0.00(+0.00%)
Sep 08, 2020 8.637 8.646 8.478 8.524 139,638 -0.12(-1.40%)
Sep 04, 2020 8.683 8.723 8.422 8.646 194,499 -0.08(-0.96%)
Sep 03, 2020 8.861 8.954 8.702 8.730 222,999 -0.14(-1.58%)
Sep 02, 2020 8.907 8.963 8.814 8.870 319,831 -0.07(-0.73%)
Sep 01, 2020 8.805 8.954 8.802 8.935 275,886 +0.16(+1.81%)
Aug 31, 2020 9.057 9.057 8.665 8.777 249,233 -0.21(-2.39%)
Aug 28, 2020 9.066 9.066 8.879 8.991 267,650 +0.01(+0.10%)
Aug 27, 2020 9.066 9.066 8.917 8.982 104,652 -0.07(-0.82%)
Aug 26, 2020 9.038 9.103 8.963 9.057 302,933 +0.03(+0.31%)
Aug 25, 2020 9.103 9.141 9.029 9.029 83,498 -0.07(-0.82%)
Aug 24, 2020 9.094 9.169 9.038 9.103 684,557 +0.11(+1.25%)
Aug 21, 2020 9.047 9.130 8.936 8.991 974,369 -0.10(-1.12%)
Aug 20, 2020 9.167 9.176 9.075 9.093 164,204 -0.06(-0.71%)
Aug 19, 2020 9.056 9.167 9.056 9.158 167,603 +0.05(+0.51%)
Aug 18, 2020 9.010 9.121 8.996 9.111 161,482 +0.09(+1.02%)
Aug 17, 2020 8.917 9.167 8.917 9.019 243,443 +0.10(+1.14%)
Aug 14, 2020 9.148 9.278 8.797 8.917 309,062 -0.21(-2.33%)
Aug 13, 2020 8.871 9.264 8.832 9.130 279,430 +0.21(+2.38%)
Aug 12, 2020 8.797 8.927 8.686 8.917 195,800 +0.23(+2.60%)
Aug 11, 2020 8.816 9.167 8.668 8.691 425,190 -0.07(-0.79%)
Aug 10, 2020 8.594 8.770 8.575 8.760 283,199 +0.18(+2.05%)
Aug 07, 2020 8.585 8.686 8.271 8.585 710,432 -0.01(-0.11%)
Aug 06, 2020 8.742 8.768 8.594 8.594 267,688 -0.15(-1.69%)
Aug 05, 2020 8.779 8.834 8.733 8.742 291,630 -0.04(-0.42%)
Aug 04, 2020 8.945 8.973 8.760 8.779 307,989 -0.09(-1.04%)
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.