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 (%)
Jul 29, 2016 12.58 12.62 12.54 12.60 85,160 +0.05(+0.37%)
Jul 28, 2016 12.51 12.62 12.51 12.56 87,291 -0.01(-0.05%)
Jul 27, 2016 12.58 12.65 12.52 12.56 136,200 -0.01(-0.05%)
Jul 26, 2016 12.58 12.66 12.53 12.57 108,662 -0.02(-0.18%)
Jul 25, 2016 12.65 12.69 12.55 12.59 69,459 -0.02(-0.18%)
Jul 22, 2016 12.59 12.66 12.58 12.62 75,761 +0.03(+0.28%)
Jul 21, 2016 12.66 12.66 12.55 12.58 83,222 -0.09(-0.73%)
Jul 20, 2016 12.63 12.72 12.60 12.67 62,228 +0.10(+0.83%)
Jul 19, 2016 12.64 12.64 12.52 12.57 223,429 -0.04(-0.32%)
Jul 18, 2016 12.53 12.70 12.49 12.61 197,253 +0.08(+0.64%)
Jul 15, 2016 12.52 12.59 12.48 12.53 202,710 -0.03(-0.23%)
Jul 14, 2016 12.60 12.64 12.56 12.56 128,767 +0.03(+0.23%)
Jul 13, 2016 12.52 12.58 12.45 12.53 163,172 -0.02(-0.14%)
Jul 12, 2016 12.50 12.58 12.43 12.55 157,622 +0.08(+0.65%)
Jul 11, 2016 12.44 12.52 12.34 12.47 118,222 +0.03(+0.23%)
Jul 08, 2016 12.28 12.24 12.24 12.44 103,958 +0.20(+1.60%)
Jul 07, 2016 12.18 12.26 12.16 12.24 70,445 +0.03(+0.28%)
Jul 06, 2016 12.15 12.30 12.12 12.21 92,925 +0.02(+0.14%)
Jul 05, 2016 12.24 12.24 12.15 12.19 155,171 -0.06(-0.52%)
Jul 01, 2016 12.32 12.25 12.25 12.25 116,184 -0.02(-0.14%)
Jun 30, 2016 12.14 12.29 12.06 12.27 180,774 +0.13(+1.09%)
Jun 29, 2016 12.04 12.19 11.99 12.14 215,063 +0.16(+1.30%)
Jun 28, 2016 12.03 12.27 11.90 11.98 138,787 +0.17(+1.46%)
Jun 27, 2016 12.16 12.23 11.76 11.81 210,468 -0.35(-2.84%)
Jun 24, 2016 12.09 12.32 12.03 12.16 274,522 -0.30(-2.40%)
Jun 23, 2016 12.55 12.55 12.40 12.45 131,024 +0.07(+0.56%)
Jun 22, 2016 12.63 12.67 12.34 12.39 198,891 -0.17(-1.38%)
Jun 21, 2016 12.67 12.67 12.54 12.56 179,060 -0.06(-0.50%)
Jun 20, 2016 12.48 12.65 12.48 12.62 177,242 +0.17(+1.33%)
Jun 17, 2016 12.44 12.51 12.30 12.46 79,301 +0.07(+0.55%)
Jun 16, 2016 12.14 12.53 12.08 12.39 130,568 +0.15(+1.26%)
Jun 15, 2016 12.36 12.38 12.19 12.23 179,772 -0.14(-1.15%)
Jun 14, 2016 12.47 12.53 12.36 12.38 92,933 -0.10(-0.78%)
Jun 13, 2016 12.56 12.56 12.44 12.47 151,401 -0.12(-0.95%)
Jun 10, 2016 12.51 12.68 12.50 12.59 159,207 +0.07(+0.59%)
Jun 09, 2016 12.33 12.55 12.33 12.52 131,669 +0.16(+1.29%)
Jun 08, 2016 12.34 12.48 12.33 12.36 145,184 +0.00(+0.00%)
Jun 07, 2016 12.42 12.46 12.27 12.36 152,831 +0.01(+0.09%)
Jun 06, 2016 12.29 12.44 12.22 12.35 195,213 +0.13(+1.07%)
Jun 03, 2016 12.04 12.22 11.93 12.22 128,507 +0.11(+0.94%)
Jun 02, 2016 12.00 12.12 11.92 12.10 550,991 +0.11(+0.90%)
Jun 01, 2016 11.82 12.02 11.82 12.00 225,930 +0.18(+1.49%)
May 31, 2016 11.88 12.04 11.81 11.82 233,293 -0.09(-0.76%)
May 27, 2016 11.64 11.91 11.91 11.91 115,876 +0.21(+1.80%)
May 26, 2016 11.66 11.76 11.65 11.70 153,438 +0.07(+0.64%)
May 25, 2016 11.65 11.78 11.57 11.62 361,808 -0.04(-0.34%)
May 24, 2016 11.61 11.72 11.61 11.66 190,118 +0.05(+0.44%)
May 23, 2016 11.56 11.64 11.54 11.61 114,623 +0.09(+0.74%)
May 20, 2016 11.37 11.60 11.37 11.53 125,542 +0.20(+1.79%)
May 19, 2016 11.41 11.46 11.27 11.33 306,104 -0.14(-1.25%)
May 18, 2016 11.40 11.56 11.40 11.47 291,653 +0.29(+2.62%)
May 17, 2016 11.23 11.28 11.17 11.18 196,829 -0.05(-0.45%)
May 16, 2016 11.17 11.32 11.17 11.23 150,947 +0.06(+0.50%)
May 13, 2016 11.19 11.20 11.10 11.17 143,090 +0.00(+0.00%)
May 12, 2016 11.11 11.20 11.05 11.17 153,893 +0.11(+0.97%)
May 11, 2016 11.02 11.10 11.00 11.06 174,847 -0.02(-0.15%)
May 10, 2016 11.03 11.11 10.99 11.08 207,122 +0.04(+0.41%)
May 09, 2016 11.04 11.05 10.96 11.04 234,453 -0.02(-0.15%)
May 06, 2016 11.05 11.09 11.01 11.05 77,549 -0.01(-0.10%)
May 05, 2016 11.05 11.12 11.05 11.06 153,593 +0.02(+0.15%)
May 04, 2016 11.06 11.08 10.99 11.05 125,665 -0.02(-0.20%)
May 03, 2016 11.07 11.13 10.93 11.07 128,338 +0.01(+0.05%)
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.