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 (%)
Oct 31, 2018 16.10 16.17 15.93 16.00 266,218 +0.04(+0.23%)
Oct 30, 2018 15.74 15.97 15.73 15.97 139,602 +0.24(+1.51%)
Oct 29, 2018 16.14 16.23 15.58 15.73 114,952 -0.30(-1.89%)
Oct 26, 2018 16.08 16.13 15.86 16.03 91,911 -0.11(-0.69%)
Oct 25, 2018 15.94 16.22 15.94 16.14 115,928 +0.21(+1.35%)
Oct 24, 2018 16.08 16.08 15.87 15.93 126,691 -0.15(-0.92%)
Oct 23, 2018 16.25 16.28 15.96 16.08 120,067 -0.21(-1.32%)
Oct 22, 2018 16.30 16.33 16.26 16.29 44,651 -0.01(-0.09%)
Oct 19, 2018 16.36 16.39 16.22 16.31 104,186 +0.01(+0.09%)
Oct 18, 2018 16.40 16.44 16.28 16.29 100,024 -0.07(-0.45%)
Oct 17, 2018 16.28 16.43 16.28 16.37 126,204 +0.15(+0.91%)
Oct 16, 2018 16.14 16.28 16.12 16.22 154,392 +0.10(+0.64%)
Oct 15, 2018 16.29 16.29 16.12 16.12 129,357 -0.17(-1.04%)
Oct 12, 2018 16.21 16.34 16.21 16.29 111,132 +0.13(+0.82%)
Oct 11, 2018 16.10 16.16 15.87 16.15 223,090 -0.04(-0.23%)
Oct 10, 2018 16.35 16.37 16.11 16.19 136,805 -0.16(-0.99%)
Oct 09, 2018 16.34 16.35 16.26 16.35 85,776 -0.02(-0.13%)
Oct 08, 2018 16.09 16.50 16.09 16.37 122,719 +0.21(+1.32%)
Oct 05, 2018 16.23 16.28 16.02 16.16 198,839 -0.17(-1.03%)
Oct 04, 2018 16.46 16.46 16.26 16.33 98,807 -0.19(-1.16%)
Oct 03, 2018 16.36 16.64 16.36 16.52 112,294 +0.15(+0.90%)
Oct 02, 2018 16.41 16.41 16.34 16.37 68,682 -0.05(-0.31%)
Oct 01, 2018 16.45 16.45 16.30 16.43 165,702 -0.02(-0.13%)
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%)
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.