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 (%)
Nov 30, 2016 13.27 13.27 13.15 13.17 184,906 +0.02(+0.18%)
Nov 29, 2016 13.09 13.22 13.09 13.15 133,598 +0.06(+0.46%)
Nov 28, 2016 13.23 13.23 13.08 13.09 116,650 -0.12(-0.87%)
Nov 25, 2016 13.24 13.26 13.00 13.20 79,527 +0.10(+0.74%)
Nov 23, 2016 13.10 13.10 13.10 0 -0.04(-0.28%)
Nov 22, 2016 13.15 13.19 13.13 13.14 55,691 +0.07(+0.51%)
Nov 21, 2016 13.16 13.30 12.98 13.07 320,103 -0.13(-0.97%)
Nov 18, 2016 13.20 13.24 13.09 13.20 136,659 +0.02(+0.18%)
Nov 17, 2016 13.14 13.20 13.05 13.18 193,601 +0.08(+0.64%)
Nov 16, 2016 13.14 13.15 12.96 13.09 147,709 +0.02(+0.14%)
Nov 15, 2016 12.91 13.15 12.86 13.08 135,462 +0.20(+1.54%)
Nov 14, 2016 12.63 12.93 12.61 12.88 263,322 +0.32(+2.54%)
Nov 11, 2016 12.32 12.61 12.32 12.56 227,828 +0.29(+2.35%)
Nov 10, 2016 12.48 12.52 12.22 12.27 265,612 -0.20(-1.64%)
Nov 09, 2016 12.39 12.68 12.38 12.47 284,526 -0.21(-1.66%)
Nov 08, 2016 12.50 12.90 12.48 12.68 320,783 +0.05(+0.43%)
Nov 07, 2016 12.56 12.74 12.53 12.63 323,254 +0.22(+1.79%)
Nov 04, 2016 12.36 12.51 12.36 12.41 136,350 -0.01(-0.05%)
Nov 03, 2016 12.71 12.74 12.38 12.41 438,663 -0.34(-2.64%)
Nov 02, 2016 12.99 13.01 12.66 12.75 145,100 -0.19(-1.49%)
Nov 01, 2016 12.93 13.06 12.90 12.94 165,850 +0.10(+0.80%)
Oct 31, 2016 13.07 13.09 12.83 12.84 121,787 -0.19(-1.48%)
Oct 28, 2016 13.08 13.12 12.98 13.03 144,132 +0.01(+0.09%)
Oct 27, 2016 13.18 13.18 13.02 13.02 101,092 -0.13(-1.01%)
Oct 26, 2016 13.16 13.20 13.06 13.15 109,027 -0.02(-0.18%)
Oct 25, 2016 13.17 13.20 13.11 13.18 106,063 -0.04(-0.32%)
Oct 24, 2016 13.23 13.27 13.19 13.22 74,180 +0.02(+0.18%)
Oct 21, 2016 13.14 13.21 13.14 13.20 79,876 +0.10(+0.73%)
Oct 20, 2016 13.19 13.19 13.02 13.10 93,448 -0.01(-0.09%)
Oct 19, 2016 13.09 13.26 13.03 13.11 213,704 +0.10(+0.73%)
Oct 18, 2016 12.97 13.14 12.96 13.02 120,703 +0.05(+0.42%)
Oct 17, 2016 13.02 13.06 12.95 12.96 164,087 -0.07(-0.56%)
Oct 14, 2016 13.12 13.12 13.03 13.03 101,857 -0.09(-0.68%)
Oct 13, 2016 13.07 13.15 13.02 13.12 125,684 +0.02(+0.18%)
Oct 12, 2016 13.08 13.12 13.05 13.10 75,049 +0.05(+0.36%)
Oct 11, 2016 13.13 13.13 13.00 13.05 114,499 -0.11(-0.81%)
Oct 10, 2016 13.18 13.18 13.10 13.16 61,319 +0.05(+0.36%)
Oct 07, 2016 13.18 13.18 13.03 13.11 132,902 -0.10(-0.77%)
Oct 06, 2016 13.11 13.25 13.11 13.21 144,259 +0.09(+0.68%)
Oct 05, 2016 13.13 13.18 13.03 13.12 112,090 -0.01(-0.05%)
Oct 04, 2016 13.15 13.18 13.10 13.13 124,820 -0.04(-0.32%)
Oct 03, 2016 13.22 13.22 13.14 13.17 84,896 -0.05(-0.41%)
Sep 30, 2016 13.17 13.27 13.10 13.22 171,744 +0.17(+1.32%)
Sep 29, 2016 13.14 13.18 13.00 13.05 103,827 -0.12(-0.90%)
Sep 28, 2016 13.18 13.23 13.11 13.17 62,921 +0.01(+0.09%)
Sep 27, 2016 13.11 13.22 13.11 13.16 82,458 +0.12(+0.91%)
Sep 26, 2016 13.24 13.24 13.01 13.04 157,693 -0.20(-1.53%)
Sep 23, 2016 13.17 13.27 13.15 13.24 161,298 +0.05(+0.36%)
Sep 22, 2016 13.21 13.30 13.17 13.19 127,057 +0.01(+0.09%)
Sep 21, 2016 13.07 13.21 13.03 13.18 118,288 +0.15(+1.19%)
Sep 20, 2016 12.98 13.09 12.90 13.03 127,668 +0.14(+1.10%)
Sep 19, 2016 12.80 13.00 12.80 12.89 117,943 +0.16(+1.25%)
Sep 16, 2016 12.66 12.85 12.66 12.73 91,198 -0.02(-0.14%)
Sep 15, 2016 12.76 12.91 12.73 12.75 107,604 -0.04(-0.28%)
Sep 14, 2016 12.70 12.83 12.66 12.78 207,751 +0.08(+0.60%)
Sep 13, 2016 12.92 12.96 12.62 12.70 262,425 -0.26(-2.04%)
Sep 12, 2016 12.66 13.02 12.55 12.97 234,507 +0.15(+1.19%)
Sep 09, 2016 13.06 13.08 12.75 12.82 200,019 -0.24(-1.80%)
Sep 08, 2016 13.09 13.12 13.02 13.05 175,905 +0.02(+0.18%)
Sep 07, 2016 13.04 13.13 13.01 13.03 111,640 +0.04(+0.27%)
Sep 06, 2016 13.01 13.08 12.95 12.99 167,442 +0.04(+0.32%)
Sep 02, 2016 13.03 12.95 12.95 12.95 606,165 -0.01(-0.04%)
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.