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 13.13 13.15 13.02 13.06 156,119 -0.01(-0.09%)
Aug 30, 2016 13.11 13.21 13.00 13.08 163,345 -0.02(-0.14%)
Aug 29, 2016 13.05 13.19 12.98 13.09 245,771 +0.05(+0.36%)
Aug 26, 2016 13.05 13.28 12.99 13.05 82,895 -0.04(-0.31%)
Aug 25, 2016 13.15 13.26 13.08 13.09 73,266 -0.12(-0.94%)
Aug 24, 2016 13.27 13.29 13.12 13.21 77,097 -0.04(-0.27%)
Aug 23, 2016 13.16 13.29 13.16 13.25 92,749 +0.05(+0.36%)
Aug 22, 2016 13.23 13.23 13.11 13.20 107,316 +0.04(+0.27%)
Aug 19, 2016 13.16 13.16 13.08 13.16 172,515 +0.02(+0.13%)
Aug 18, 2016 13.05 13.16 13.00 13.15 185,873 +0.06(+0.44%)
Aug 17, 2016 13.12 13.12 12.90 13.09 145,712 -0.02(-0.18%)
Aug 16, 2016 13.15 13.15 13.07 13.11 132,277 +0.01(+0.09%)
Aug 15, 2016 12.95 13.18 12.93 13.10 196,892 +0.30(+2.32%)
Aug 12, 2016 12.74 12.81 12.73 12.80 119,371 +0.01(+0.09%)
Aug 11, 2016 12.64 12.79 12.63 12.79 122,760 +0.12(+0.97%)
Aug 10, 2016 12.74 12.81 12.64 12.67 134,185 -0.03(-0.23%)
Aug 09, 2016 12.65 12.79 12.65 12.70 265,415 +0.08(+0.65%)
Aug 08, 2016 12.69 12.69 12.54 12.62 139,455 -0.02(-0.14%)
Aug 05, 2016 12.63 12.76 12.55 12.63 117,557 +0.05(+0.42%)
Aug 04, 2016 12.49 12.64 12.43 12.58 83,006 +0.09(+0.75%)
Aug 03, 2016 12.41 12.50 12.32 12.49 120,654 +0.06(+0.46%)
Aug 02, 2016 12.58 12.64 12.42 12.43 180,224 -0.16(-1.24%)
Aug 01, 2016 12.61 12.67 12.52 12.59 155,272 -0.02(-0.14%)
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%)
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.