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 (%)
Aug 31, 2016 22.32 22.35 22.12 22.20 91,869 -0.02(-0.09%)
Aug 30, 2016 22.28 22.45 22.10 22.22 96,121 -0.03(-0.13%)
Aug 29, 2016 22.17 22.41 22.05 22.25 144,625 +0.08(+0.36%)
Aug 26, 2016 22.18 22.57 22.08 22.17 48,780 -0.07(-0.31%)
Aug 25, 2016 22.35 22.53 22.23 22.24 43,114 -0.21(-0.94%)
Aug 24, 2016 22.55 22.58 22.30 22.45 45,368 -0.06(-0.27%)
Aug 23, 2016 22.36 22.59 22.36 22.51 54,579 +0.08(+0.36%)
Aug 22, 2016 22.49 22.49 22.28 22.43 63,151 -0.18(-0.80%)
Aug 19, 2016 22.60 22.61 22.47 22.61 100,440 +0.03(+0.13%)
Aug 18, 2016 22.41 22.60 22.33 22.58 108,217 +0.10(+0.44%)
Aug 17, 2016 22.53 22.53 22.15 22.48 84,835 -0.04(-0.18%)
Aug 16, 2016 22.59 22.59 22.45 22.52 77,013 +0.02(+0.09%)
Aug 15, 2016 22.24 22.64 22.21 22.50 114,632 +0.51(+2.32%)
Aug 12, 2016 21.89 22.00 21.86 21.99 69,499 +0.02(+0.09%)
Aug 11, 2016 21.71 21.97 21.70 21.97 71,472 +0.21(+0.97%)
Aug 10, 2016 21.88 22.00 21.71 21.76 78,124 -0.05(-0.23%)
Aug 09, 2016 21.73 21.97 21.72 21.81 154,527 +0.14(+0.65%)
Aug 08, 2016 21.80 21.80 21.55 21.67 81,192 -0.03(-0.14%)
Aug 05, 2016 21.69 21.91 21.56 21.70 68,443 +0.09(+0.42%)
Aug 04, 2016 21.45 21.72 21.35 21.61 48,327 +0.16(+0.75%)
Aug 03, 2016 21.31 21.48 21.16 21.45 70,246 +0.10(+0.46%)
Aug 02, 2016 21.60 21.70 21.34 21.35 104,928 -0.27(-1.24%)
Aug 01, 2016 21.66 21.76 21.51 21.62 90,401 -0.03(-0.14%)
Jul 29, 2016 21.60 21.68 21.54 21.65 49,581 +0.08(+0.37%)
Jul 28, 2016 21.48 21.67 21.48 21.57 50,822 -0.01(-0.05%)
Jul 27, 2016 21.60 21.73 21.50 21.58 79,297 -0.01(-0.05%)
Jul 26, 2016 21.60 21.75 21.53 21.59 63,264 -0.04(-0.18%)
Jul 25, 2016 21.73 21.79 21.56 21.63 40,440 -0.04(-0.18%)
Jul 22, 2016 21.62 21.74 21.60 21.67 44,109 +0.06(+0.28%)
Jul 21, 2016 21.75 21.75 21.56 21.61 48,453 -0.16(-0.73%)
Jul 20, 2016 21.70 21.85 21.65 21.77 36,230 -0.06(-0.27%)
Jul 19, 2016 21.96 21.96 21.75 21.83 128,652 -0.07(-0.32%)
Jul 18, 2016 21.76 22.05 21.70 21.90 113,580 +0.14(+0.64%)
Jul 15, 2016 21.75 21.87 21.67 21.76 116,722 -0.05(-0.23%)
Jul 14, 2016 21.89 21.95 21.81 21.81 74,145 +0.05(+0.23%)
Jul 13, 2016 21.74 21.85 21.63 21.76 93,956 -0.03(-0.14%)
Jul 12, 2016 21.71 21.84 21.58 21.79 90,760 +0.14(+0.65%)
Jul 11, 2016 21.60 21.75 21.43 21.65 68,073 +0.05(+0.23%)
Jul 08, 2016 21.32 21.26 21.26 21.60 59,860 +0.34(+1.60%)
Jul 07, 2016 21.15 21.30 21.12 21.26 40,563 +0.06(+0.28%)
Jul 06, 2016 21.10 21.36 21.05 21.20 53,507 +0.03(+0.14%)
Jul 05, 2016 21.26 21.26 21.10 21.17 89,349 -0.11(-0.52%)
Jul 01, 2016 21.40 21.28 21.28 21.28 66,900 -0.03(-0.14%)
Jun 30, 2016 21.08 21.34 20.95 21.31 104,091 +0.23(+1.09%)
Jun 29, 2016 20.91 21.18 20.83 21.08 123,835 +0.27(+1.30%)
Jun 28, 2016 20.90 21.31 20.67 20.81 79,915 +0.30(+1.46%)
Jun 27, 2016 21.11 21.23 20.43 20.51 121,189 -0.60(-2.84%)
Jun 24, 2016 21.00 21.40 20.89 21.11 158,072 -0.52(-2.40%)
Jun 23, 2016 21.80 21.80 21.53 21.63 75,445 +0.12(+0.56%)
Jun 22, 2016 21.93 22.00 21.43 21.51 114,523 -0.30(-1.38%)
Jun 21, 2016 22.00 22.00 21.78 21.81 103,104 -0.35(-1.58%)
Jun 20, 2016 21.91 22.21 21.91 22.16 100,952 +0.29(+1.33%)
Jun 17, 2016 21.84 21.96 21.60 21.87 45,168 +0.12(+0.55%)
Jun 16, 2016 21.31 22.00 21.21 21.75 74,368 +0.27(+1.26%)
Jun 15, 2016 21.70 21.74 21.40 21.48 102,393 -0.25(-1.15%)
Jun 14, 2016 21.90 22.00 21.70 21.73 52,932 -0.17(-0.78%)
Jun 13, 2016 22.06 22.06 21.84 21.90 86,234 -0.21(-0.95%)
Jun 10, 2016 21.96 22.27 21.94 22.11 90,680 +0.13(+0.59%)
Jun 09, 2016 21.64 22.03 21.64 21.98 74,995 +0.28(+1.29%)
Jun 08, 2016 21.67 21.92 21.64 21.70 82,693 +0.00(+0.00%)
Jun 07, 2016 21.80 21.88 21.54 21.70 87,048 +0.02(+0.09%)
Jun 06, 2016 21.58 21.84 21.46 21.68 111,188 +0.23(+1.07%)
Jun 03, 2016 21.13 21.45 20.95 21.45 73,194 +0.20(+0.94%)
Jun 02, 2016 21.06 21.28 20.93 21.25 313,828 +0.19(+0.90%)
Jun 01, 2016 20.75 21.11 20.75 21.06 128,683 +0.31(+1.49%)
May 31, 2016 20.86 21.13 20.74 20.75 132,877 -0.16(-0.77%)
May 27, 2016 20.44 20.91 20.91 20.91 66,000 +0.37(+1.80%)
May 26, 2016 20.48 20.65 20.46 20.54 87,394 +0.13(+0.64%)
May 25, 2016 20.45 20.68 20.32 20.41 206,075 -0.07(-0.34%)
May 24, 2016 20.39 20.58 20.39 20.48 108,286 +0.09(+0.44%)
May 23, 2016 20.29 20.44 20.26 20.39 65,286 +0.15(+0.74%)
May 20, 2016 19.97 20.36 19.97 20.24 71,505 +0.11(+0.57%)
May 19, 2016 20.28 20.37 20.02 20.12 172,269 -0.25(-1.25%)
May 18, 2016 20.26 20.54 20.26 20.38 164,136 +0.52(+2.62%)
May 17, 2016 19.95 20.04 19.84 19.86 110,771 -0.09(-0.45%)
May 16, 2016 19.85 20.11 19.85 19.95 84,950 +0.10(+0.50%)
May 13, 2016 19.89 19.90 19.72 19.85 80,528 +0.00(+0.00%)
May 12, 2016 19.75 19.90 19.64 19.85 86,608 +0.19(+0.97%)
May 11, 2016 19.58 19.72 19.55 19.66 98,400 -0.03(-0.15%)
May 10, 2016 19.60 19.75 19.53 19.69 116,564 +0.08(+0.41%)
May 09, 2016 19.62 19.64 19.47 19.61 131,945 -0.03(-0.15%)
May 06, 2016 19.64 19.71 19.56 19.64 43,643 -0.02(-0.10%)
May 05, 2016 19.63 19.75 19.63 19.66 86,439 +0.03(+0.15%)
May 04, 2016 19.66 19.69 19.52 19.63 70,722 -0.04(-0.20%)
May 03, 2016 19.67 19.78 19.43 19.67 72,226 +0.01(+0.05%)
May 02, 2016 19.57 19.81 19.48 19.66 86,368 +0.08(+0.41%)
Apr 29, 2016 19.46 19.59 19.38 19.58 91,538 +0.24(+1.24%)
Apr 28, 2016 19.38 19.44 19.31 19.34 58,541 -0.03(-0.15%)
Apr 27, 2016 19.13 19.37 19.13 19.37 74,576 +0.17(+0.89%)
Apr 26, 2016 19.13 19.25 19.13 19.20 42,226 +0.08(+0.42%)
Apr 25, 2016 19.27 19.29 19.05 19.12 58,511 -0.14(-0.73%)
Apr 22, 2016 19.08 19.30 19.08 19.26 77,099 +0.18(+0.94%)
Apr 21, 2016 19.15 19.24 19.07 19.08 87,291 -0.07(-0.37%)
Apr 20, 2016 19.15 19.24 19.04 19.15 136,710 -0.20(-1.03%)
Apr 19, 2016 19.15 19.36 19.15 19.35 158,034 +0.20(+1.04%)
Apr 18, 2016 19.03 19.17 19.01 19.15 343,859 +0.09(+0.47%)
Apr 15, 2016 19.00 19.15 18.98 19.06 215,098 -0.10(-0.52%)
Apr 14, 2016 19.07 19.19 19.05 19.16 82,332 +0.04(+0.21%)
Apr 13, 2016 18.64 19.32 18.64 19.12 122,594 +0.74(+4.03%)
Apr 12, 2016 18.20 18.46 18.18 18.38 96,976 +0.18(+0.99%)
Apr 11, 2016 18.01 18.25 18.01 18.20 69,636 +0.19(+1.05%)
Apr 08, 2016 18.09 18.11 17.94 18.01 45,090 +0.15(+0.84%)
Apr 07, 2016 17.91 17.96 17.74 17.86 85,985 -0.18(-1.00%)
Apr 06, 2016 17.85 18.04 17.78 18.04 89,303 +0.24(+1.35%)
Apr 05, 2016 17.95 17.99 17.80 17.80 85,185 -0.18(-1.00%)
Apr 04, 2016 18.03 18.09 17.96 17.98 62,286 -0.05(-0.28%)
Apr 01, 2016 17.95 18.15 17.95 18.03 29,697 -0.02(-0.11%)
Mar 31, 2016 17.98 18.18 17.88 18.05 52,516 +0.08(+0.45%)
Mar 30, 2016 17.81 18.02 17.69 17.97 90,953 +0.21(+1.18%)
Mar 29, 2016 17.68 17.84 17.60 17.76 66,486 +0.06(+0.34%)
Mar 28, 2016 17.84 17.87 17.66 17.70 50,522 -0.17(-0.95%)
Mar 24, 2016 17.86 17.87 17.87 17.87 76,000 +0.01(+0.06%)
Mar 23, 2016 18.20 18.25 17.78 17.86 80,447 -0.40(-2.19%)
Mar 22, 2016 18.22 18.30 18.17 18.26 62,181 -0.20(-1.08%)
Mar 21, 2016 18.40 18.50 18.40 18.46 80,059 +0.00(+0.00%)
Mar 18, 2016 18.40 18.50 18.39 18.46 77,848 +0.00(+0.02%)
Mar 17, 2016 18.48 18.68 18.39 18.46 56,782 -0.15(-0.82%)
Mar 16, 2016 18.78 18.88 18.12 18.61 169,129 -0.42(-2.21%)
Mar 15, 2016 18.54 19.17 18.49 19.03 83,164 +0.32(+1.71%)
Mar 14, 2016 19.08 19.14 18.66 18.71 95,130 -0.43(-2.25%)
Mar 11, 2016 18.89 19.30 18.89 19.14 60,731 +0.26(+1.38%)
Mar 10, 2016 18.85 19.07 18.57 18.88 99,294 +0.04(+0.21%)
Mar 09, 2016 18.61 19.09 18.61 18.84 137,901 +0.28(+1.51%)
Mar 08, 2016 18.52 18.58 18.43 18.56 107,967 +0.12(+0.65%)
Mar 07, 2016 18.31 18.54 18.31 18.44 61,694 +0.13(+0.71%)
Mar 04, 2016 18.15 18.52 18.12 18.31 125,210 +0.19(+1.05%)
Mar 03, 2016 17.90 18.21 17.83 18.12 119,101 +0.22(+1.23%)
Mar 02, 2016 17.68 17.98 17.68 17.90 89,048 +0.15(+0.85%)
Mar 01, 2016 17.65 18.00 17.60 17.75 93,332 +0.23(+1.31%)
Feb 29, 2016 17.66 17.71 17.52 17.52 51,892 -0.03(-0.17%)
Feb 26, 2016 17.55 17.66 17.55 17.55 25,172 +0.01(+0.06%)
Feb 25, 2016 17.25 17.55 17.17 17.54 54,702 +0.15(+0.86%)
Feb 24, 2016 17.18 17.41 17.02 17.39 86,251 +0.00(+0.00%)
Feb 23, 2016 17.66 17.66 17.39 17.39 67,972 -0.27(-1.53%)
Feb 22, 2016 17.63 17.77 17.57 17.66 70,380 +0.08(+0.46%)
Feb 19, 2016 17.32 17.59 17.32 17.58 50,277 +0.22(+1.27%)
Feb 18, 2016 17.65 17.65 17.29 17.36 125,411 -0.47(-2.64%)
Feb 17, 2016 17.66 17.88 17.63 17.83 112,911 +0.20(+1.13%)
Feb 16, 2016 17.70 17.72 17.44 17.63 113,993 +0.07(+0.40%)
Feb 12, 2016 17.52 17.56 17.56 17.56 71,200 +0.07(+0.40%)
Feb 11, 2016 17.35 17.50 17.21 17.49 99,092 -0.20(-1.13%)
Feb 10, 2016 17.68 18.21 17.67 17.69 47,442 -0.04(-0.23%)
Feb 09, 2016 17.21 17.73 17.15 17.73 72,241 +0.28(+1.60%)
Feb 08, 2016 17.81 17.90 17.25 17.45 82,762 -0.58(-3.22%)
Feb 05, 2016 18.18 18.22 17.97 18.03 93,272 -0.09(-0.50%)
Feb 04, 2016 17.93 18.15 17.93 18.12 59,718 +0.11(+0.61%)
Feb 03, 2016 17.85 18.08 17.70 18.01 75,404 +0.26(+1.46%)
Feb 02, 2016 17.82 17.90 17.72 17.75 69,780 -0.40(-2.20%)
Feb 01, 2016 18.00 18.21 17.81 18.15 74,525 +0.03(+0.17%)
Jan 29, 2016 17.83 18.24 17.69 18.12 100,717 +0.43(+2.43%)
Jan 28, 2016 17.61 17.77 17.61 17.69 145,690 +0.09(+0.51%)
Jan 27, 2016 17.65 17.82 17.34 17.60 56,018 -0.13(-0.73%)
Jan 26, 2016 17.83 17.93 17.64 17.73 121,503 +0.03(+0.17%)
Jan 25, 2016 18.01 18.05 17.53 17.70 114,616 -0.36(-1.99%)
Jan 22, 2016 17.16 18.06 17.16 18.06 142,548 +1.00(+5.86%)
Jan 21, 2016 16.97 17.48 16.95 17.06 194,505 +0.16(+0.95%)
Jan 20, 2016 17.32 17.45 16.68 16.90 80,930 -0.78(-4.41%)
Jan 19, 2016 17.80 18.10 17.44 17.68 154,073 -0.02(-0.11%)
Jan 15, 2016 18.42 17.70 17.70 17.70 371,300 -1.20(-6.35%)
Jan 14, 2016 18.53 19.02 18.43 18.90 108,866 +0.38(+2.05%)
Jan 13, 2016 19.19 19.20 18.46 18.52 159,588 -0.60(-3.14%)
Jan 12, 2016 19.40 19.60 19.01 19.12 48,103 -0.28(-1.44%)
Jan 11, 2016 19.58 19.73 19.26 19.40 108,297 -0.11(-0.56%)
Jan 08, 2016 19.75 19.95 19.45 19.51 61,728 -0.15(-0.76%)
Jan 07, 2016 20.00 20.17 19.66 19.66 57,199 -0.59(-2.91%)
Jan 06, 2016 20.19 20.36 20.13 20.25 57,216 -0.10(-0.49%)
Jan 05, 2016 20.49 20.56 20.30 20.35 37,038 -0.11(-0.54%)
Jan 04, 2016 20.20 20.47 20.18 20.46 71,115 +0.02(+0.10%)
Dec 31, 2015 20.24 20.44 20.44 20.44 78,400 +0.18(+0.89%)
Dec 30, 2015 20.19 20.33 20.19 20.26 98,522 +0.02(+0.10%)
Dec 29, 2015 20.14 20.38 20.10 20.24 79,592 +0.07(+0.35%)
Dec 28, 2015 20.31 20.35 20.12 20.17 79,574 -0.06(-0.30%)
Dec 24, 2015 20.17 20.23 20.23 20.23 36,700 +0.16(+0.80%)
Dec 23, 2015 19.72 20.25 19.63 20.07 136,540 +0.53(+2.71%)
Dec 22, 2015 19.58 19.68 19.46 19.54 122,974 -0.33(-1.66%)
Dec 21, 2015 19.59 19.88 19.46 19.87 116,972 +0.42(+2.16%)
Dec 18, 2015 19.32 19.57 19.30 19.45 78,799 +0.22(+1.14%)
Dec 17, 2015 19.97 19.97 19.21 19.23 160,741 -0.68(-3.42%)
Dec 16, 2015 19.37 19.97 19.37 19.91 94,257 +0.54(+2.79%)
Dec 15, 2015 20.01 20.20 19.37 19.37 180,763 -0.84(-4.16%)
Dec 14, 2015 20.99 21.00 20.13 20.21 104,968 -0.92(-4.35%)
Dec 11, 2015 21.33 21.44 20.90 21.13 76,139 -0.39(-1.81%)
Dec 10, 2015 21.23 21.60 21.10 21.52 72,462 +0.17(+0.80%)
Dec 09, 2015 21.68 21.91 21.23 21.35 141,855 -0.43(-1.97%)
Dec 08, 2015 21.34 22.00 21.32 21.78 137,120 +0.15(+0.69%)
Dec 07, 2015 22.18 22.18 21.25 21.63 94,773 -0.73(-3.26%)
Dec 04, 2015 22.26 22.43 22.16 22.36 52,206 +0.03(+0.13%)
Dec 03, 2015 22.42 22.42 22.17 22.33 50,302 -0.18(-0.80%)
Dec 02, 2015 22.49 22.68 22.08 22.51 133,180 -0.12(-0.53%)
Dec 01, 2015 22.35 22.65 22.26 22.63 70,651 +0.42(+1.89%)
Nov 30, 2015 22.22 22.22 21.86 22.21 50,484 -0.07(-0.31%)
Nov 27, 2015 22.00 22.28 21.96 22.28 23,100 +0.24(+1.09%)
Nov 25, 2015 22.00 22.04 22.04 22.04 72,200 +0.04(+0.18%)
Nov 24, 2015 22.21 22.31 21.89 22.00 71,226 -0.23(-1.03%)
Nov 23, 2015 22.74 22.74 22.08 22.23 51,453 -0.51(-2.24%)
Nov 20, 2015 22.17 23.00 22.08 22.74 126,759 +0.52(+2.34%)
Nov 19, 2015 22.34 22.34 22.12 22.22 40,234 -0.35(-1.55%)
Nov 18, 2015 22.28 22.61 21.95 22.57 56,049 +0.24(+1.07%)
Nov 17, 2015 22.29 22.39 22.09 22.33 35,837 +0.07(+0.31%)
Nov 16, 2015 21.84 22.35 21.84 22.26 63,117 +0.33(+1.50%)
Nov 13, 2015 22.17 22.51 21.68 21.93 58,242 -0.33(-1.48%)
Nov 12, 2015 22.58 22.68 22.22 22.26 160,066 -0.37(-1.63%)
Nov 11, 2015 22.62 22.75 22.50 22.63 247,139 -0.04(-0.18%)
Nov 10, 2015 22.61 22.70 22.50 22.67 47,903 +0.13(+0.58%)
Nov 09, 2015 22.77 22.92 22.42 22.54 67,387 -0.36(-1.57%)
Nov 06, 2015 22.94 22.95 22.75 22.90 49,516 -0.15(-0.65%)
Nov 05, 2015 22.72 23.12 22.55 23.05 75,129 +0.35(+1.54%)
Nov 04, 2015 22.91 23.10 22.64 22.70 74,449 -0.21(-0.92%)
Nov 03, 2015 23.04 23.17 22.60 22.91 115,271 -0.34(-1.46%)
Nov 02, 2015 22.89 23.35 22.71 23.25 83,420 +0.41(+1.80%)
Oct 30, 2015 22.88 22.97 22.38 22.84 85,645 -0.11(-0.48%)
Oct 29, 2015 23.13 23.13 22.89 22.95 76,293 -0.24(-1.03%)
Oct 28, 2015 23.34 23.39 22.97 23.19 54,029 -0.19(-0.81%)
Oct 27, 2015 23.74 23.74 23.35 23.38 50,439 -0.56(-2.34%)
Oct 26, 2015 23.80 24.07 23.80 23.94 37,230 +0.04(+0.17%)
Oct 23, 2015 23.99 24.17 23.80 23.90 74,208 -0.03(-0.13%)
Oct 22, 2015 23.91 24.34 23.86 23.93 64,722 +0.04(+0.17%)
Oct 21, 2015 24.45 24.55 23.81 23.89 121,837 -0.82(-3.32%)
Oct 20, 2015 25.05 25.10 24.61 24.71 82,092 -0.39(-1.55%)
Oct 19, 2015 24.96 25.24 24.90 25.10 70,556 -0.01(-0.04%)
Oct 16, 2015 24.60 25.18 24.51 25.11 52,428 +0.51(+2.07%)
Oct 15, 2015 24.45 24.67 24.13 24.60 65,609 +0.03(+0.12%)
Oct 14, 2015 24.72 25.00 24.14 24.57 55,355 -0.20(-0.81%)
Oct 13, 2015 24.97 25.09 24.70 24.77 67,513 -0.33(-1.31%)
Oct 12, 2015 24.98 25.55 24.73 25.10 92,975 +0.00(+0.00%)
Oct 09, 2015 23.97 25.26 23.84 25.10 228,762 +1.05(+4.37%)
Oct 08, 2015 23.20 24.05 23.04 24.05 188,857 +0.85(+3.66%)
Oct 07, 2015 23.33 24.00 22.93 23.20 154,071 +0.50(+2.20%)
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.