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%)
May 02, 2016 11.01 11.15 10.96 11.06 153,467 +0.04(+0.41%)
Apr 29, 2016 10.95 11.02 10.91 11.02 162,653 +0.14(+1.24%)
Apr 28, 2016 10.91 10.94 10.87 10.88 104,021 -0.02(-0.16%)
Apr 27, 2016 10.77 10.90 10.77 10.90 132,514 +0.10(+0.89%)
Apr 26, 2016 10.77 10.83 10.77 10.81 75,031 +0.04(+0.42%)
Apr 25, 2016 10.84 10.86 10.72 10.76 103,968 -0.08(-0.73%)
Apr 22, 2016 10.74 10.86 10.74 10.84 136,997 +0.10(+0.94%)
Apr 21, 2016 10.78 10.83 10.73 10.74 155,107 -0.04(-0.37%)
Apr 20, 2016 10.78 10.83 10.72 10.78 242,920 +0.02(+0.21%)
Apr 19, 2016 10.64 10.76 10.64 10.75 284,337 +0.11(+1.04%)
Apr 18, 2016 10.58 10.65 10.57 10.64 618,676 +0.05(+0.47%)
Apr 15, 2016 10.56 10.64 10.55 10.59 387,007 -0.06(-0.52%)
Apr 14, 2016 10.60 10.67 10.59 10.65 148,133 +0.02(+0.21%)
Apr 13, 2016 10.36 10.74 10.36 10.63 220,573 +0.41(+4.03%)
Apr 12, 2016 10.12 10.26 10.10 10.22 174,480 +0.10(+0.99%)
Apr 11, 2016 10.01 10.14 10.01 10.12 125,290 +0.11(+1.05%)
Apr 08, 2016 10.05 10.07 9.972 10.01 81,126 +0.08(+0.84%)
Apr 07, 2016 9.954 9.982 9.860 9.927 154,705 -0.10(-1.00%)
Apr 06, 2016 9.921 10.03 9.882 10.03 160,675 +0.13(+1.35%)
Apr 05, 2016 9.977 9.999 9.893 9.893 153,266 -0.10(-1.00%)
Apr 04, 2016 10.02 10.05 9.982 9.993 112,066 -0.03(-0.28%)
Apr 01, 2016 9.977 10.09 9.977 10.02 53,431 -0.01(-0.11%)
Mar 31, 2016 9.993 10.10 9.939 10.03 94,487 +0.04(+0.44%)
Mar 30, 2016 9.899 10.02 9.832 9.988 163,644 +0.12(+1.18%)
Mar 29, 2016 9.826 9.915 9.782 9.871 119,622 +0.03(+0.34%)
Mar 28, 2016 9.915 9.929 9.815 9.838 90,900 -0.09(-0.95%)
Mar 24, 2016 9.927 9.932 9.932 9.932 136,740 +0.01(+0.06%)
Mar 23, 2016 10.12 10.14 9.882 9.927 144,741 -0.22(-2.19%)
Mar 22, 2016 10.13 10.17 10.10 10.15 111,877 +0.02(+0.22%)
Mar 21, 2016 10.09 10.15 10.09 10.13 145,940 +0.00(+0.00%)
Mar 18, 2016 10.09 10.15 10.09 10.13 141,910 +0.00(+0.02%)
Mar 17, 2016 10.14 10.25 10.09 10.12 103,508 -0.08(-0.82%)
Mar 16, 2016 10.30 10.36 9.940 10.21 308,307 -0.23(-2.21%)
Mar 15, 2016 10.17 10.52 10.14 10.44 151,601 +0.18(+1.71%)
Mar 14, 2016 10.47 10.50 10.24 10.26 173,414 -0.24(-2.25%)
Mar 11, 2016 10.36 10.59 10.36 10.50 110,707 +0.14(+1.38%)
Mar 10, 2016 10.34 10.46 10.19 10.36 181,004 +0.02(+0.21%)
Mar 09, 2016 10.21 10.47 10.21 10.34 251,381 +0.15(+1.51%)
Mar 08, 2016 10.16 10.19 10.11 10.18 196,814 +0.07(+0.65%)
Mar 07, 2016 10.04 10.17 10.04 10.12 112,462 +0.07(+0.71%)
Mar 04, 2016 9.957 10.16 9.940 10.04 228,247 +0.10(+1.05%)
Mar 03, 2016 9.819 9.989 9.781 9.940 217,111 +0.12(+1.23%)
Mar 02, 2016 9.699 9.863 9.699 9.819 162,327 +0.08(+0.85%)
Mar 01, 2016 9.682 9.874 9.655 9.737 170,136 +0.13(+1.31%)
Feb 29, 2016 9.688 9.715 9.611 9.611 94,594 -0.02(-0.17%)
Feb 26, 2016 9.627 9.688 9.627 9.627 45,886 +0.01(+0.06%)
Feb 25, 2016 9.463 9.627 9.419 9.622 99,717 +0.08(+0.86%)
Feb 24, 2016 9.424 9.551 9.337 9.540 157,228 +0.00(+0.00%)
Feb 23, 2016 9.688 9.688 9.540 9.540 123,907 -0.15(-1.53%)
Feb 22, 2016 9.671 9.748 9.638 9.688 128,296 +0.04(+0.46%)
Feb 19, 2016 9.501 9.649 9.501 9.644 91,650 +0.12(+1.27%)
Feb 18, 2016 9.682 9.682 9.485 9.523 228,613 -0.13(-1.31%)
Feb 17, 2016 9.557 9.676 9.541 9.649 208,635 +0.11(+1.13%)
Feb 16, 2016 9.579 9.590 9.438 9.541 210,634 +0.04(+0.40%)
Feb 12, 2016 9.482 9.503 9.503 9.503 131,562 +0.04(+0.40%)
Feb 11, 2016 9.390 9.471 9.314 9.465 183,101 -0.11(-1.13%)
Feb 10, 2016 9.568 9.856 9.563 9.574 87,662 -0.02(-0.23%)
Feb 09, 2016 9.314 9.595 9.281 9.595 133,486 +0.15(+1.60%)
Feb 08, 2016 9.639 9.687 9.335 9.444 152,926 -0.31(-3.22%)
Feb 05, 2016 9.839 9.860 9.725 9.758 172,346 -0.05(-0.50%)
Feb 04, 2016 9.703 9.823 9.703 9.806 110,346 +0.06(+0.61%)
Feb 03, 2016 9.660 9.785 9.579 9.747 139,330 +0.14(+1.46%)
Feb 02, 2016 9.644 9.687 9.590 9.606 128,938 -0.22(-2.20%)
Feb 01, 2016 9.741 9.855 9.639 9.823 137,706 +0.02(+0.17%)
Jan 29, 2016 9.649 9.871 9.574 9.806 186,103 +0.23(+2.43%)
Jan 28, 2016 9.530 9.617 9.530 9.574 269,204 +0.05(+0.51%)
Jan 27, 2016 9.552 9.644 9.384 9.525 103,509 -0.07(-0.73%)
Jan 26, 2016 9.649 9.703 9.547 9.595 224,511 +0.02(+0.17%)
Jan 25, 2016 9.747 9.771 9.487 9.579 211,786 -0.19(-1.99%)
Jan 22, 2016 9.287 9.774 9.287 9.774 263,398 +0.54(+5.86%)
Jan 21, 2016 9.184 9.460 9.176 9.233 359,404 +0.09(+0.95%)
Jan 20, 2016 9.373 9.444 9.025 9.146 149,541 -0.29(-3.10%)
Jan 19, 2016 9.502 9.663 9.310 9.438 288,612 -0.01(-0.11%)
Jan 15, 2016 9.833 9.449 9.449 9.449 695,525 -0.64(-6.35%)
Jan 14, 2016 9.892 10.15 9.839 10.09 203,929 +0.20(+2.05%)
Jan 13, 2016 10.24 10.25 9.855 9.887 298,942 -0.32(-3.14%)
Jan 12, 2016 10.36 10.46 10.15 10.21 90,107 -0.15(-1.44%)
Jan 11, 2016 10.45 10.53 10.28 10.36 202,863 -0.06(-0.56%)
Jan 08, 2016 10.54 10.65 10.38 10.42 115,629 -0.08(-0.76%)
Jan 07, 2016 10.68 10.77 10.50 10.50 107,146 -0.31(-2.91%)
Jan 06, 2016 10.78 10.87 10.75 10.81 107,177 -0.05(-0.49%)
Jan 05, 2016 10.94 10.98 10.84 10.86 69,380 -0.06(-0.54%)
Jan 04, 2016 10.78 10.93 10.77 10.92 133,213 +0.01(+0.10%)
Dec 31, 2015 10.80 10.91 10.91 10.91 146,860 +0.10(+0.89%)
Dec 30, 2015 10.78 10.85 10.78 10.82 184,553 +0.01(+0.10%)
Dec 29, 2015 10.75 10.88 10.73 10.80 149,093 +0.04(+0.35%)
Dec 28, 2015 10.84 10.86 10.74 10.77 149,059 -0.03(-0.30%)
Dec 24, 2015 10.77 10.80 10.80 10.80 68,747 +0.09(+0.80%)
Dec 23, 2015 10.53 10.81 10.48 10.71 255,768 +0.28(+2.71%)
Dec 22, 2015 10.45 10.51 10.39 10.43 230,356 -0.05(-0.46%)
Dec 21, 2015 10.33 10.48 10.26 10.48 221,792 +0.22(+2.16%)
Dec 18, 2015 10.19 10.32 10.18 10.26 149,412 +0.12(+1.14%)
Dec 17, 2015 10.53 10.53 10.13 10.14 304,784 -0.36(-3.42%)
Dec 16, 2015 10.22 10.53 10.22 10.50 178,722 +0.28(+2.79%)
Dec 15, 2015 10.55 10.65 10.22 10.22 342,748 -0.44(-4.16%)
Dec 14, 2015 11.07 11.08 10.62 10.66 199,031 -0.49(-4.35%)
Dec 11, 2015 11.25 11.31 11.02 11.14 144,368 -0.21(-1.81%)
Dec 10, 2015 11.20 11.39 11.13 11.35 137,396 +0.09(+0.80%)
Dec 09, 2015 11.43 11.56 11.20 11.26 268,973 -0.23(-1.97%)
Dec 08, 2015 11.25 11.60 11.24 11.49 259,995 +0.08(+0.69%)
Dec 07, 2015 11.70 11.70 11.21 11.41 179,700 -0.38(-3.26%)
Dec 04, 2015 11.74 11.83 11.69 11.79 98,988 +0.02(+0.13%)
Dec 03, 2015 11.82 11.82 11.69 11.78 95,378 -0.09(-0.80%)
Dec 02, 2015 11.86 11.96 11.64 11.87 252,525 -0.06(-0.53%)
Dec 01, 2015 11.79 11.95 11.74 11.93 133,962 +0.22(+1.89%)
Nov 30, 2015 11.72 11.72 11.53 11.71 95,723 -0.04(-0.31%)
Nov 27, 2015 11.60 11.75 11.58 11.75 43,800 +0.13(+1.09%)
Nov 25, 2015 11.60 11.62 11.62 11.62 136,899 +0.02(+0.18%)
Nov 24, 2015 11.71 11.77 11.54 11.60 135,052 -0.12(-1.03%)
Nov 23, 2015 11.99 11.99 11.64 11.72 97,560 -0.27(-2.24%)
Nov 20, 2015 11.69 12.13 11.64 11.99 240,350 +0.27(+2.34%)
Nov 19, 2015 11.78 11.78 11.67 11.72 76,288 -0.06(-0.49%)
Nov 18, 2015 11.63 11.80 11.45 11.78 107,417 +0.13(+1.07%)
Nov 17, 2015 11.63 11.68 11.53 11.65 68,681 +0.04(+0.32%)
Nov 16, 2015 11.40 11.66 11.40 11.61 120,963 +0.17(+1.50%)
Nov 13, 2015 11.57 11.75 11.31 11.44 111,620 -0.17(-1.48%)
Nov 12, 2015 11.78 11.83 11.59 11.61 306,766 -0.19(-1.64%)
Nov 11, 2015 11.80 11.87 11.74 11.81 473,641 -0.02(-0.18%)
Nov 10, 2015 11.80 11.84 11.74 11.83 91,805 +0.07(+0.58%)
Nov 09, 2015 11.88 11.96 11.70 11.76 129,147 -0.19(-1.57%)
Nov 06, 2015 11.97 11.97 11.87 11.95 94,897 -0.08(-0.65%)
Nov 05, 2015 11.86 12.06 11.77 12.03 143,984 +0.18(+1.54%)
Nov 04, 2015 11.95 12.05 11.81 11.84 142,681 -0.11(-0.92%)
Nov 03, 2015 12.02 12.09 11.79 11.95 220,916 -0.18(-1.46%)
Nov 02, 2015 11.94 12.18 11.85 12.13 159,874 +0.21(+1.79%)
Oct 30, 2015 11.94 11.98 11.68 11.92 164,138 -0.06(-0.48%)
Oct 29, 2015 12.07 12.07 11.94 11.97 146,215 -0.13(-1.03%)
Oct 28, 2015 12.18 12.20 11.99 12.10 103,546 -0.10(-0.81%)
Oct 27, 2015 12.39 12.39 12.18 12.20 96,666 -0.29(-2.34%)
Oct 26, 2015 12.42 12.56 12.42 12.49 71,351 +0.02(+0.17%)
Oct 23, 2015 12.52 12.61 12.42 12.47 142,219 -0.02(-0.12%)
Oct 22, 2015 12.48 12.70 12.45 12.49 124,039 +0.02(+0.17%)
Oct 21, 2015 12.76 12.81 12.42 12.47 233,500 -0.40(-3.08%)
Oct 20, 2015 13.04 13.06 12.81 12.86 157,712 -0.20(-1.55%)
Oct 19, 2015 12.99 13.14 12.96 13.06 135,549 -0.01(-0.04%)
Oct 16, 2015 12.80 13.11 12.76 13.07 100,722 +0.27(+2.07%)
Oct 15, 2015 12.73 12.84 12.56 12.80 126,045 +0.02(+0.12%)
Oct 14, 2015 12.87 13.01 12.56 12.79 106,346 -0.10(-0.81%)
Oct 13, 2015 13.00 13.06 12.86 12.89 129,703 -0.17(-1.31%)
Oct 12, 2015 13.00 13.30 12.87 13.06 178,620 +0.00(+0.00%)
Oct 09, 2015 12.48 13.15 12.41 13.06 439,489 +0.55(+4.37%)
Oct 08, 2015 12.08 12.52 11.99 12.52 362,825 +0.44(+3.66%)
Oct 07, 2015 12.14 12.49 11.94 12.08 295,995 +0.26(+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.