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 (%)
Apr 30, 2018 16.90 17.07 16.70 16.84 392,436 +0.04(+0.21%)
Apr 27, 2018 16.74 16.91 16.70 16.81 196,938 +0.10(+0.59%)
Apr 26, 2018 16.62 16.77 16.57 16.71 237,696 +0.17(+1.02%)
Apr 25, 2018 16.40 16.60 16.37 16.54 475,138 +0.15(+0.94%)
Apr 24, 2018 16.30 16.39 16.26 16.39 465,026 +0.15(+0.91%)
Apr 23, 2018 16.20 16.30 16.17 16.24 240,012 -0.04(-0.26%)
Apr 20, 2018 16.26 16.31 16.20 16.28 137,218 +0.04(+0.26%)
Apr 19, 2018 16.21 16.27 16.18 16.24 123,553 -0.02(-0.13%)
Apr 18, 2018 16.23 16.33 16.14 16.26 141,697 +0.08(+0.48%)
Apr 17, 2018 16.06 16.19 16.06 16.18 201,154 +0.15(+0.91%)
Apr 16, 2018 16.01 16.05 15.99 16.04 206,994 +0.08(+0.52%)
Apr 13, 2018 16.04 16.08 15.94 15.95 376,178 -0.03(-0.22%)
Apr 12, 2018 16.07 16.09 15.95 15.99 211,647 -0.03(-0.17%)
Apr 11, 2018 16.02 16.07 15.99 16.01 268,010 +0.00(+0.00%)
Apr 10, 2018 16.05 16.13 16.00 16.01 215,385 +0.03(+0.22%)
Apr 09, 2018 16.02 16.13 15.95 15.98 317,514 -0.01(-0.09%)
Apr 06, 2018 16.02 16.11 15.94 15.99 137,096 +0.00(+0.00%)
Apr 05, 2018 15.95 15.99 15.85 15.99 174,627 +0.07(+0.44%)
Apr 04, 2018 15.83 15.95 15.78 15.92 73,595 +0.04(+0.26%)
Apr 03, 2018 15.71 15.97 15.71 15.88 154,989 +0.18(+1.15%)
Apr 02, 2018 15.98 16.13 15.58 15.70 330,766 -0.31(-1.91%)
Mar 29, 2018 16.01 16.01 16.01 0 -0.08(-0.48%)
Mar 28, 2018 16.11 16.29 15.99 16.08 154,811 -0.10(-0.65%)
Mar 27, 2018 16.16 16.32 16.03 16.19 222,412 +0.10(+0.61%)
Mar 26, 2018 16.60 16.68 15.99 16.09 412,595 -0.39(-2.37%)
Mar 23, 2018 16.61 16.73 16.43 16.48 83,956 -0.06(-0.38%)
Mar 22, 2018 16.57 16.66 16.46 16.54 92,674 -0.15(-0.92%)
Mar 21, 2018 16.57 16.71 16.50 16.70 105,717 +0.20(+1.18%)
Mar 20, 2018 16.55 16.59 16.47 16.50 125,261 +0.00(+0.00%)
Mar 19, 2018 16.53 16.58 16.43 16.50 63,316 -0.06(-0.33%)
Mar 16, 2018 16.54 16.72 16.54 16.56 59,970 +0.01(+0.04%)
Mar 15, 2018 16.68 16.71 16.54 16.55 57,826 -0.13(-0.79%)
Mar 14, 2018 16.81 16.81 16.65 16.68 62,428 -0.05(-0.29%)
Mar 13, 2018 16.72 16.79 16.69 16.73 84,543 -0.03(-0.16%)
Mar 12, 2018 16.72 16.78 16.59 16.76 133,197 +0.01(+0.08%)
Mar 09, 2018 16.84 16.84 16.72 16.74 143,683 -0.07(-0.41%)
Mar 08, 2018 16.77 16.83 16.73 16.81 61,380 +0.15(+0.87%)
Mar 07, 2018 16.91 16.67 70,026 +0.10(+0.58%)
Mar 06, 2018 16.65 16.81 16.52 16.57 117,066 -0.06(-0.33%)
Mar 05, 2018 16.45 16.67 16.36 16.63 136,685 +0.16(+0.96%)
Mar 02, 2018 16.54 16.64 16.47 16.47 90,200 -0.16(-0.96%)
Mar 01, 2018 16.47 16.69 16.47 16.63 71,001 +0.18(+1.09%)
Feb 28, 2018 16.80 16.92 16.43 16.45 277,050 -0.26(-1.53%)
Feb 27, 2018 16.88 17.09 16.68 16.70 121,101 -0.23(-1.39%)
Feb 26, 2018 17.03 17.13 16.86 16.94 275,289 -0.09(-0.53%)
Feb 23, 2018 17.18 17.22 16.93 17.03 221,496 -0.15(-0.84%)
Feb 22, 2018 17.24 17.32 17.17 17.17 515,994 +0.22(+1.30%)
Feb 21, 2018 16.61 17.12 16.61 16.95 750,051 +0.38(+2.29%)
Feb 20, 2018 16.45 16.57 16.26 16.57 107,582 +0.10(+0.59%)
Feb 16, 2018 16.47 16.47 16.47 0 -0.15(-0.91%)
Feb 15, 2018 16.66 16.70 16.43 16.63 84,475 +0.08(+0.46%)
Feb 14, 2018 16.12 16.57 16.09 16.55 54,221 +0.37(+2.29%)
Feb 13, 2018 16.17 16.23 16.04 16.18 161,280 +0.02(+0.13%)
Feb 12, 2018 16.30 16.56 16.14 16.16 65,785 -0.16(-1.01%)
Feb 09, 2018 16.24 16.37 15.89 16.32 204,773 +0.12(+0.72%)
Feb 08, 2018 16.38 16.57 16.20 16.21 69,463 -0.24(-1.46%)
Feb 07, 2018 16.41 16.43 16.41 16.45 120,065 +0.01(+0.08%)
Feb 06, 2018 15.93 16.47 15.83 16.43 177,343 +0.37(+2.30%)
Feb 05, 2018 16.26 16.44 15.85 16.06 244,552 -0.39(-2.37%)
Feb 02, 2018 16.54 16.63 16.36 16.45 147,997 -0.22(-1.31%)
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.