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, 2020 8.848 8.848 8.597 8.731 207,543 -0.13(-1.42%)
Apr 29, 2020 8.722 9.000 8.624 8.857 286,801 +0.25(+2.92%)
Apr 28, 2020 8.570 8.669 8.427 8.606 234,073 +0.15(+1.80%)
Apr 27, 2020 8.400 8.606 8.400 8.453 155,406 +0.16(+1.95%)
Apr 24, 2020 8.731 8.785 8.239 8.292 312,234 -0.40(-4.64%)
Apr 23, 2020 8.678 8.821 8.624 8.695 143,042 +0.02(+0.21%)
Apr 22, 2020 8.740 8.758 8.570 8.678 566,208 +0.03(+0.31%)
Apr 21, 2020 8.668 8.704 8.562 8.651 623,057 -0.27(-2.99%)
Apr 20, 2020 8.961 9.045 8.793 8.917 214,490 -0.28(-3.09%)
Apr 17, 2020 9.316 9.369 9.174 9.201 222,823 -0.09(-0.96%)
Apr 16, 2020 9.281 9.316 9.050 9.289 171,197 -0.10(-1.04%)
Apr 15, 2020 8.872 9.414 8.819 9.387 245,227 +0.28(+3.02%)
Apr 14, 2020 8.225 9.245 8.225 9.112 644,370 +0.98(+12.00%)
Apr 13, 2020 8.331 8.447 7.905 8.136 374,865 -0.19(-2.24%)
Apr 09, 2020 7.852 8.491 7.799 8.322 626,882 +0.73(+9.58%)
Apr 08, 2020 7.213 7.692 7.176 7.595 399,706 +0.49(+6.87%)
Apr 07, 2020 7.240 7.278 7.054 7.107 573,422 +0.02(+0.25%)
Apr 06, 2020 7.107 7.196 6.974 7.089 605,346 +0.07(+1.01%)
Apr 03, 2020 7.098 7.107 6.779 7.018 169,851 -0.05(-0.75%)
Apr 02, 2020 6.974 7.142 6.876 7.071 258,663 +0.01(+0.13%)
Apr 01, 2020 6.841 7.254 6.841 7.062 344,858 -0.27(-3.63%)
Mar 31, 2020 7.293 7.852 7.173 7.329 1,165,559 +0.17(+2.35%)
Mar 30, 2020 7.196 7.302 6.841 7.160 912,086 +0.06(+0.88%)
Mar 27, 2020 6.770 7.453 6.654 7.098 613,808 +0.06(+0.88%)
Mar 26, 2020 7.000 7.409 6.912 7.036 581,690 +0.21(+3.12%)
Mar 25, 2020 6.752 7.329 6.752 6.823 927,658 +0.16(+2.40%)
Mar 24, 2020 6.699 7.160 6.548 6.663 1,143,549 +0.41(+6.52%)
Mar 23, 2020 7.089 7.142 6.237 6.255 912,841 -0.74(-10.53%)
Mar 20, 2020 7.246 8.060 6.821 6.992 1,600,562 -0.08(-1.12%)
Mar 19, 2020 5.958 7.246 5.712 7.070 997,438 +1.55(+28.10%)
Mar 18, 2020 9.550 9.550 5.520 5.520 1,356,189 -4.42(-44.44%)
Mar 17, 2020 10.59 10.89 9.637 9.935 832,193 -0.55(-5.26%)
Mar 16, 2020 9.418 11.14 9.383 10.49 660,686 -0.95(-8.35%)
Mar 13, 2020 11.89 11.93 10.66 11.44 1,108,283 -0.06(-0.53%)
Mar 12, 2020 11.83 12.16 11.48 11.50 789,534 -1.32(-10.31%)
Mar 11, 2020 13.25 13.33 12.80 12.83 313,530 -0.60(-4.50%)
Mar 10, 2020 13.58 13.69 13.38 13.43 198,245 +0.14(+1.05%)
Mar 09, 2020 13.67 13.87 12.98 13.29 610,827 -0.98(-6.87%)
Mar 06, 2020 14.25 14.34 14.18 14.27 190,268 -0.17(-1.15%)
Mar 05, 2020 14.49 14.59 14.41 14.44 143,098 -0.19(-1.32%)
Mar 04, 2020 14.56 14.72 14.48 14.63 175,810 +0.18(+1.21%)
Mar 03, 2020 14.57 14.76 14.46 14.46 326,595 -0.12(-0.84%)
Mar 02, 2020 14.11 14.59 14.11 14.58 206,009 +0.52(+3.68%)
Feb 28, 2020 14.27 14.29 14.02 14.06 668,622 -0.38(-2.61%)
Feb 27, 2020 14.59 14.63 14.32 14.44 368,252 -0.25(-1.67%)
Feb 26, 2020 14.46 14.74 14.45 14.68 200,020 +0.24(+1.64%)
Feb 25, 2020 14.93 14.97 14.41 14.45 497,444 -0.46(-3.06%)
Feb 24, 2020 14.94 15.01 14.86 14.90 284,492 -0.29(-1.90%)
Feb 21, 2020 15.25 15.27 15.17 15.19 185,931 -0.09(-0.57%)
Feb 20, 2020 15.23 15.32 15.17 15.28 303,903 +0.04(+0.23%)
Feb 19, 2020 15.33 15.35 15.11 15.24 498,433 +0.03(+0.17%)
Feb 18, 2020 15.29 15.31 15.18 15.22 218,333 -0.07(-0.45%)
Feb 14, 2020 15.21 15.32 15.21 15.29 205,617 +0.08(+0.51%)
Feb 13, 2020 15.18 15.29 15.18 15.21 144,532 +0.01(+0.06%)
Feb 12, 2020 15.33 15.34 15.08 15.20 315,016 -0.13(-0.85%)
Feb 11, 2020 15.25 15.35 15.24 15.33 196,909 +0.07(+0.45%)
Feb 10, 2020 15.20 15.35 15.20 15.26 200,463 +0.04(+0.28%)
Feb 07, 2020 15.20 15.25 15.18 15.22 125,609 +0.03(+0.17%)
Feb 06, 2020 15.18 15.25 15.11 15.19 98,555 +0.03(+0.23%)
Feb 05, 2020 15.12 15.20 15.06 15.16 179,334 +0.07(+0.46%)
Feb 04, 2020 15.01 15.10 15.00 15.09 165,984 +0.12(+0.81%)
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.