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 (%)
Sep 28, 2018 16.46 16.48 16.34 16.45 597,608 +0.00(+0.00%)
Sep 27, 2018 16.44 16.50 16.41 16.45 332,639 +0.00(+0.00%)
Sep 26, 2018 16.15 16.54 16.09 16.45 282,985 +0.30(+1.86%)
Sep 25, 2018 16.18 16.18 16.04 16.15 177,305 -0.01(-0.05%)
Sep 24, 2018 16.35 16.37 16.09 16.15 189,577 -0.20(-1.21%)
Sep 21, 2018 16.43 16.45 16.34 16.35 70,274 -0.03(-0.18%)
Sep 20, 2018 16.45 16.45 16.30 16.38 142,284 -0.05(-0.31%)
Sep 19, 2018 16.43 16.50 16.41 16.43 126,744 +0.00(+0.00%)
Sep 18, 2018 16.39 16.48 16.37 16.43 132,559 -0.01(-0.04%)
Sep 17, 2018 16.48 16.48 16.35 16.44 151,324 -0.01(-0.09%)
Sep 14, 2018 16.44 16.49 16.44 16.45 78,872 -0.01(-0.09%)
Sep 13, 2018 16.46 16.50 16.43 16.47 134,020 +0.09(+0.58%)
Sep 12, 2018 16.48 16.52 16.36 16.37 114,946 -0.11(-0.66%)
Sep 11, 2018 16.45 16.50 16.41 16.48 103,536 +0.01(+0.09%)
Sep 10, 2018 16.48 16.48 16.37 16.47 114,167 +0.04(+0.27%)
Sep 07, 2018 16.48 16.59 16.40 16.43 151,699 -0.11(-0.66%)
Sep 06, 2018 16.48 16.56 16.31 16.53 120,801 +0.13(+0.80%)
Sep 05, 2018 16.57 16.57 16.30 16.40 229,018 -0.18(-1.10%)
Sep 04, 2018 16.62 16.67 16.57 16.59 151,262 -0.06(-0.35%)
Aug 31, 2018 16.64 16.64 16.64 0 +0.03(+0.18%)
Aug 30, 2018 16.65 16.69 16.58 16.61 91,804 -0.04(-0.22%)
Aug 29, 2018 16.66 16.72 16.64 16.65 133,897 +0.04(+0.22%)
Aug 28, 2018 16.59 16.65 16.56 16.61 99,986 +0.02(+0.13%)
Aug 27, 2018 16.56 16.64 16.55 16.59 102,884 +0.06(+0.35%)
Aug 24, 2018 16.71 16.73 16.53 16.53 76,948 -0.11(-0.66%)
Aug 23, 2018 16.64 16.68 16.61 16.64 136,738 +0.07(+0.40%)
Aug 22, 2018 16.71 16.71 16.54 16.58 103,340 -0.09(-0.52%)
Aug 21, 2018 16.67 16.69 16.63 16.67 146,427 -0.01(-0.04%)
Aug 20, 2018 16.60 16.69 16.58 16.67 160,138 +0.09(+0.57%)
Aug 17, 2018 16.58 16.59 16.52 16.58 102,570 +0.00(+0.00%)
Aug 16, 2018 16.59 16.60 16.52 16.58 121,805 +0.03(+0.15%)
Aug 15, 2018 16.54 16.59 16.49 16.55 114,542 -0.03(-0.20%)
Aug 14, 2018 16.59 16.59 16.54 16.59 137,851 +0.04(+0.26%)
Aug 13, 2018 16.56 16.64 16.52 16.54 168,034 +0.00(+0.00%)
Aug 10, 2018 16.54 16.56 16.46 16.54 112,550 -0.02(-0.13%)
Aug 09, 2018 16.59 16.64 16.56 16.56 113,704 +0.04(+0.22%)
Aug 08, 2018 16.52 16.57 16.46 16.53 84,660 +0.01(+0.04%)
Aug 07, 2018 16.61 16.62 16.48 16.52 92,895 -0.01(-0.04%)
Aug 06, 2018 16.44 16.53 16.39 16.53 127,791 +0.13(+0.79%)
Aug 03, 2018 16.37 16.49 16.26 16.40 103,402 +0.06(+0.35%)
Aug 02, 2018 16.23 16.36 16.22 16.34 101,569 +0.09(+0.53%)
Aug 01, 2018 16.23 16.25 16.16 16.25 125,470 +0.03(+0.18%)
Jul 31, 2018 16.23 16.23 16.20 16.23 97,308 +0.00(+0.00%)
Jul 30, 2018 16.25 16.25 16.20 16.23 93,120 -0.02(-0.13%)
Jul 27, 2018 16.23 16.25 16.20 16.25 51,978 +0.01(+0.09%)
Jul 26, 2018 16.20 16.25 16.11 16.23 93,189 +0.04(+0.22%)
Jul 25, 2018 16.15 16.25 16.15 16.20 115,225 +0.01(+0.09%)
Jul 24, 2018 16.21 16.21 16.14 16.18 68,939 +0.05(+0.31%)
Jul 23, 2018 15.98 16.15 15.98 16.13 108,766 +0.14(+0.90%)
Jul 20, 2018 16.02 16.10 15.98 15.99 156,623 -0.01(-0.09%)
Jul 19, 2018 16.11 16.14 15.99 16.00 134,711 -0.04(-0.22%)
Jul 18, 2018 16.05 16.14 16.02 16.04 186,627 +0.01(+0.04%)
Jul 17, 2018 16.07 16.09 16.03 16.03 122,019 -0.03(-0.18%)
Jul 16, 2018 16.03 16.14 16.01 16.06 177,926 +0.04(+0.22%)
Jul 13, 2018 16.02 16.07 15.96 16.02 152,129 +0.01(+0.09%)
Jul 12, 2018 16.10 16.10 15.98 16.01 201,634 -0.03(-0.18%)
Jul 11, 2018 16.05 16.09 15.97 16.04 210,957 -0.05(-0.31%)
Jul 10, 2018 16.07 16.22 16.04 16.09 240,484 +0.06(+0.36%)
Jul 09, 2018 15.98 16.06 15.92 16.03 526,817 +0.13(+0.81%)
Jul 06, 2018 15.87 15.93 15.85 15.90 253,286 +0.11(+0.72%)
Jul 05, 2018 15.87 15.90 15.78 15.79 271,634 -0.03(-0.18%)
Jul 03, 2018 15.82 15.82 15.82 0 +0.04(+0.27%)
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.