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, 2019 15.80 15.85 15.60 15.77 333,665 -0.01(-0.05%)
Apr 29, 2019 15.66 15.88 15.66 15.78 532,618 +0.13(+0.85%)
Apr 26, 2019 15.87 15.94 15.59 15.65 1,464,070 -0.98(-5.89%)
Apr 25, 2019 16.62 16.75 16.49 16.63 1,201,037 +0.01(+0.05%)
Apr 24, 2019 16.70 16.74 16.61 16.62 626,295 -0.07(-0.42%)
Apr 23, 2019 16.62 16.70 16.58 16.69 782,622 +0.03(+0.19%)
Apr 22, 2019 16.85 16.89 16.64 16.66 1,037,049 -0.12(-0.70%)
Apr 18, 2019 16.85 16.89 16.73 16.78 713,060 -0.12(-0.73%)
Apr 17, 2019 16.99 17.00 16.81 16.90 304,921 -0.05(-0.32%)
Apr 16, 2019 17.01 17.03 16.88 16.95 373,743 +0.04(+0.23%)
Apr 15, 2019 16.99 17.02 16.85 16.92 448,023 -0.10(-0.59%)
Apr 12, 2019 17.01 17.22 16.90 17.02 589,839 -0.14(-0.81%)
Apr 11, 2019 17.11 17.16 17.02 17.16 65,683 +0.07(+0.41%)
Apr 10, 2019 17.08 17.12 17.01 17.09 145,010 +0.04(+0.23%)
Apr 09, 2019 17.02 17.05 16.98 17.05 109,153 +0.03(+0.18%)
Apr 08, 2019 16.95 17.11 16.95 17.02 246,446 +0.25(+1.48%)
Apr 05, 2019 16.74 16.93 16.73 16.77 148,715 -0.02(-0.14%)
Apr 04, 2019 16.94 16.95 16.71 16.79 210,924 -0.15(-0.87%)
Apr 03, 2019 16.96 16.99 16.89 16.94 131,317 +0.02(+0.14%)
Apr 02, 2019 16.99 16.99 16.89 16.92 106,423 -0.03(-0.18%)
Apr 01, 2019 16.99 17.02 16.88 16.95 88,092 +0.04(+0.23%)
Mar 29, 2019 16.90 16.95 16.82 16.91 96,697 +0.05(+0.32%)
Mar 28, 2019 16.79 16.88 16.79 16.85 32,113 +0.09(+0.51%)
Mar 27, 2019 16.87 16.88 16.67 16.77 113,635 -0.03(-0.19%)
Mar 26, 2019 16.64 16.84 16.64 16.80 70,627 +0.21(+1.26%)
Mar 25, 2019 16.66 16.74 16.54 16.59 76,923 -0.14(-0.84%)
Mar 22, 2019 16.98 16.99 16.72 16.73 67,984 -0.22(-1.28%)
Mar 21, 2019 16.80 16.97 16.80 16.95 84,868 +0.04(+0.23%)
Mar 20, 2019 16.88 16.91 16.83 16.91 112,180 +0.05(+0.32%)
Mar 19, 2019 16.88 16.92 16.78 16.85 91,215 -0.02(-0.09%)
Mar 18, 2019 16.79 16.89 16.79 16.87 93,306 +0.08(+0.46%)
Mar 15, 2019 16.93 16.93 16.78 16.79 143,844 -0.09(-0.55%)
Mar 14, 2019 16.81 16.92 16.81 16.88 103,408 +0.01(+0.05%)
Mar 13, 2019 16.86 16.88 16.82 16.88 88,956 +0.08(+0.46%)
Mar 12, 2019 16.70 16.88 16.69 16.80 83,214 +0.12(+0.74%)
Mar 11, 2019 16.67 16.72 16.64 16.68 139,686 +0.00(+0.00%)
Mar 08, 2019 16.70 16.75 16.67 16.68 85,630 -0.09(-0.55%)
Mar 07, 2019 16.76 16.78 16.67 16.77 53,966 -0.01(-0.05%)
Mar 06, 2019 16.89 16.92 16.74 16.78 79,719 -0.12(-0.68%)
Mar 05, 2019 16.90 16.91 16.85 16.89 99,198 +0.04(+0.23%)
Mar 04, 2019 16.91 16.91 16.81 16.85 99,534 +0.03(+0.18%)
Mar 01, 2019 16.79 16.84 16.75 16.82 105,251 +0.02(+0.14%)
Feb 28, 2019 16.81 16.81 16.72 16.80 125,377 +0.04(+0.23%)
Feb 27, 2019 16.67 16.79 16.67 16.76 89,265 +0.02(+0.14%)
Feb 26, 2019 16.71 16.79 16.65 16.74 131,186 +0.08(+0.46%)
Feb 25, 2019 16.73 16.74 16.66 16.66 69,693 +0.01(+0.05%)
Feb 22, 2019 16.66 16.73 16.62 16.65 72,896 +0.03(+0.19%)
Feb 21, 2019 16.70 16.72 16.47 16.62 97,131 -0.05(-0.28%)
Feb 20, 2019 16.70 16.77 16.55 16.67 148,657 -0.03(-0.18%)
Feb 19, 2019 16.65 16.73 16.55 16.70 164,977 +0.08(+0.46%)
Feb 15, 2019 16.65 16.65 16.55 16.62 116,450 +0.05(+0.28%)
Feb 14, 2019 16.49 16.63 16.49 16.58 114,300 +0.07(+0.42%)
Feb 13, 2019 16.55 16.55 16.49 16.51 107,861 +0.00(+0.00%)
Feb 12, 2019 16.62 16.64 16.50 16.51 102,647 -0.02(-0.14%)
Feb 11, 2019 16.55 16.57 16.49 16.53 74,396 +0.04(+0.23%)
Feb 08, 2019 16.56 16.58 16.47 16.49 72,519 -0.09(-0.55%)
Feb 07, 2019 16.62 16.65 16.55 16.59 138,364 +0.00(+0.00%)
Feb 06, 2019 16.59 16.66 16.55 16.59 151,796 +0.04(+0.23%)
Feb 05, 2019 16.63 16.70 16.51 16.55 147,847 -0.05(-0.32%)
Feb 04, 2019 16.62 16.65 16.55 16.60 112,287 +0.00(+0.00%)
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.