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, 2019 13.88 13.88 13.76 13.79 321,092 -0.08(-0.60%)
Oct 30, 2019 13.98 14.01 13.74 13.88 532,684 -0.14(-1.01%)
Oct 29, 2019 14.15 14.21 13.92 14.02 519,052 -0.13(-0.89%)
Oct 28, 2019 14.01 14.23 14.01 14.15 349,028 +0.13(+0.95%)
Oct 25, 2019 14.06 14.17 13.98 14.01 444,942 +0.03(+0.24%)
Oct 24, 2019 14.11 14.15 13.89 13.98 541,297 -0.13(-0.95%)
Oct 23, 2019 14.21 14.21 14.05 14.11 407,618 -0.04(-0.30%)
Oct 22, 2019 14.24 14.32 14.05 14.15 397,804 -0.10(-0.70%)
Oct 21, 2019 14.32 14.34 14.23 14.25 274,905 -0.02(-0.12%)
Oct 18, 2019 14.36 14.39 14.20 14.27 220,625 -0.07(-0.46%)
Oct 17, 2019 14.22 14.37 14.16 14.34 243,957 +0.02(+0.12%)
Oct 16, 2019 14.60 14.60 14.01 14.32 1,522,702 -0.34(-2.31%)
Oct 15, 2019 14.62 14.68 14.56 14.66 191,314 +0.11(+0.74%)
Oct 14, 2019 14.56 14.60 14.55 14.55 92,899 -0.02(-0.17%)
Oct 11, 2019 14.69 14.69 14.56 14.58 240,220 -0.08(-0.56%)
Oct 10, 2019 14.65 14.69 14.61 14.66 105,932 +0.02(+0.17%)
Oct 09, 2019 14.61 14.71 14.58 14.63 126,167 +0.02(+0.17%)
Oct 08, 2019 14.61 14.67 14.58 14.61 279,755 -0.02(-0.11%)
Oct 07, 2019 14.59 14.66 14.52 14.62 459,813 +0.03(+0.23%)
Oct 04, 2019 14.73 14.77 14.55 14.59 837,385 -0.10(-0.68%)
Oct 03, 2019 14.65 14.76 14.64 14.69 162,353 +0.00(+0.00%)
Oct 02, 2019 14.87 14.87 14.64 14.69 215,552 -0.16(-1.06%)
Oct 01, 2019 14.82 14.92 14.80 14.85 184,493 +0.02(+0.17%)
Sep 30, 2019 14.92 14.92 14.77 14.82 173,576 -0.06(-0.39%)
Sep 27, 2019 15.01 15.01 14.87 14.88 128,577 -0.09(-0.61%)
Sep 26, 2019 14.96 15.08 14.95 14.97 108,052 +0.00(+0.00%)
Sep 25, 2019 15.10 15.15 14.86 14.97 218,326 -0.12(-0.77%)
Sep 24, 2019 15.15 15.17 15.02 15.09 96,125 -0.08(-0.55%)
Sep 23, 2019 15.13 15.19 15.13 15.17 121,671 +0.02(+0.16%)
Sep 20, 2019 15.09 15.19 15.04 15.15 255,582 +0.02(+0.11%)
Sep 19, 2019 15.11 15.19 15.07 15.13 159,218 +0.02(+0.16%)
Sep 18, 2019 15.02 15.12 15.01 15.10 115,751 +0.07(+0.43%)
Sep 17, 2019 14.92 15.11 14.89 15.04 178,228 +0.12(+0.82%)
Sep 16, 2019 14.82 14.95 14.82 14.92 150,801 +0.05(+0.33%)
Sep 13, 2019 14.88 15.02 14.83 14.87 280,018 -0.04(-0.27%)
Sep 12, 2019 14.83 15.08 14.83 14.91 161,266 +0.11(+0.77%)
Sep 11, 2019 14.84 14.92 14.77 14.79 185,653 +0.00(+0.00%)
Sep 10, 2019 14.84 14.89 14.79 14.79 197,734 -0.04(-0.28%)
Sep 09, 2019 14.65 14.89 14.65 14.83 185,410 +0.20(+1.34%)
Sep 06, 2019 14.64 14.80 14.64 14.64 161,652 +0.04(+0.28%)
Sep 05, 2019 14.59 14.70 14.59 14.60 222,687 +0.04(+0.28%)
Sep 04, 2019 14.65 14.68 14.48 14.56 326,530 -0.06(-0.39%)
Sep 03, 2019 14.57 14.69 14.57 14.61 155,092 +0.06(+0.39%)
Aug 30, 2019 14.63 14.69 14.56 14.56 221,814 -0.02(-0.11%)
Aug 29, 2019 14.65 14.68 14.52 14.57 187,136 -0.05(-0.34%)
Aug 28, 2019 14.48 14.69 14.41 14.62 319,434 +0.17(+1.19%)
Aug 27, 2019 14.70 14.72 14.40 14.45 492,938 -0.21(-1.45%)
Aug 26, 2019 14.85 14.85 14.65 14.66 189,866 -0.12(-0.83%)
Aug 23, 2019 14.84 14.92 14.75 14.79 97,945 -0.11(-0.77%)
Aug 22, 2019 15.05 15.06 14.88 14.90 128,150 -0.11(-0.76%)
Aug 21, 2019 14.97 15.04 14.89 15.01 234,790 +0.12(+0.81%)
Aug 20, 2019 14.86 14.91 14.78 14.89 153,044 +0.02(+0.16%)
Aug 19, 2019 14.92 14.99 14.85 14.87 110,022 +0.06(+0.38%)
Aug 16, 2019 14.68 14.92 14.68 14.81 112,115 +0.18(+1.22%)
Aug 15, 2019 14.75 14.77 14.40 14.63 437,351 -0.11(-0.77%)
Aug 14, 2019 14.76 14.85 14.69 14.75 179,556 -0.15(-0.98%)
Aug 13, 2019 15.01 15.06 14.83 14.89 286,857 -0.17(-1.13%)
Aug 12, 2019 15.01 15.16 14.97 15.06 202,882 -0.05(-0.32%)
Aug 09, 2019 15.14 15.20 15.07 15.11 119,160 -0.06(-0.43%)
Aug 08, 2019 14.98 15.24 14.98 15.18 285,710 +0.17(+1.13%)
Aug 07, 2019 14.87 15.01 14.77 15.01 155,853 +0.10(+0.65%)
Aug 06, 2019 14.75 15.01 14.74 14.91 474,420 +0.12(+0.82%)
Aug 05, 2019 14.84 14.84 14.67 14.79 469,559 -0.06(-0.38%)
Aug 02, 2019 14.93 14.94 14.82 14.85 219,285 -0.09(-0.60%)
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.