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 (%)
Dec 31, 2019 15.15 15.18 15.11 15.16 463,073 +0.01(+0.06%)
Dec 30, 2019 15.23 15.27 15.16 15.16 247,043 -0.07(-0.45%)
Dec 27, 2019 15.24 15.32 15.22 15.22 343,830 +0.03(+0.23%)
Dec 26, 2019 15.26 15.32 15.17 15.19 230,884 -0.07(-0.45%)
Dec 24, 2019 15.23 15.26 15.20 15.26 197,609 +0.03(+0.17%)
Dec 23, 2019 15.23 15.26 15.21 15.23 230,301 +0.01(+0.06%)
Dec 20, 2019 15.22 15.26 15.17 15.22 197,842 -0.03(-0.17%)
Dec 19, 2019 15.22 15.28 15.15 15.25 440,408 +0.10(+0.67%)
Dec 18, 2019 15.08 15.18 15.06 15.15 356,794 +0.02(+0.11%)
Dec 17, 2019 15.00 15.14 14.95 15.13 269,428 +0.14(+0.90%)
Dec 16, 2019 14.90 15.10 14.89 15.00 295,310 +0.11(+0.74%)
Dec 13, 2019 14.88 14.89 14.70 14.89 256,045 +0.03(+0.17%)
Dec 12, 2019 14.70 14.88 14.70 14.86 377,236 +0.17(+1.15%)
Dec 11, 2019 14.62 14.71 14.61 14.69 233,884 +0.08(+0.58%)
Dec 10, 2019 14.49 14.63 14.48 14.61 340,234 +0.03(+0.17%)
Dec 09, 2019 14.55 14.61 14.53 14.58 142,497 +0.03(+0.23%)
Dec 06, 2019 14.45 14.56 14.44 14.55 203,607 +0.10(+0.70%)
Dec 05, 2019 14.48 14.50 14.37 14.45 117,426 -0.02(-0.12%)
Dec 04, 2019 14.36 14.48 14.32 14.46 206,108 +0.11(+0.77%)
Dec 03, 2019 14.29 14.39 14.21 14.35 304,638 +0.03(+0.24%)
Dec 02, 2019 14.26 14.32 14.26 14.32 205,510 +0.06(+0.42%)
Nov 29, 2019 14.24 14.31 14.16 14.26 169,476 +0.08(+0.54%)
Nov 27, 2019 14.11 14.19 14.06 14.18 206,914 +0.08(+0.54%)
Nov 26, 2019 14.01 14.18 13.99 14.11 409,361 +0.08(+0.60%)
Nov 25, 2019 13.87 14.06 13.87 14.02 191,779 +0.12(+0.85%)
Nov 22, 2019 13.74 13.92 13.64 13.90 314,977 +0.15(+1.11%)
Nov 21, 2019 13.84 13.88 13.73 13.75 312,417 -0.11(-0.79%)
Nov 20, 2019 13.82 14.01 13.81 13.86 304,981 -0.01(-0.06%)
Nov 19, 2019 13.79 13.91 13.79 13.87 230,500 +0.00(+0.00%)
Nov 18, 2019 13.83 13.92 13.81 13.87 224,470 +0.06(+0.42%)
Nov 15, 2019 13.84 13.85 13.80 13.81 226,057 -0.05(-0.36%)
Nov 14, 2019 13.84 13.92 13.84 13.86 265,373 -0.03(-0.18%)
Nov 13, 2019 13.97 14.01 13.84 13.89 294,149 -0.09(-0.66%)
Nov 12, 2019 14.04 14.05 13.93 13.98 231,747 -0.06(-0.42%)
Nov 11, 2019 14.05 14.07 13.90 14.04 210,557 +0.00(+0.00%)
Nov 08, 2019 13.99 14.09 13.93 14.04 196,410 +0.02(+0.12%)
Nov 07, 2019 14.03 14.12 13.98 14.02 366,610 +0.01(+0.06%)
Nov 06, 2019 13.88 14.04 13.88 14.01 420,539 +0.11(+0.78%)
Nov 05, 2019 13.94 13.95 13.85 13.90 375,409 +0.03(+0.24%)
Nov 04, 2019 13.86 13.94 13.84 13.87 327,008 +0.05(+0.36%)
Nov 01, 2019 13.78 13.91 13.77 13.82 244,826 +0.03(+0.18%)
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%)
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.