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 05, 2021 14.66 0 -0.07(-0.48%)
Nov 04, 2021 14.80 14.89 14.66 14.73 56,735 -0.07(-0.47%)
Nov 03, 2021 14.72 14.86 14.68 14.80 89,148 +0.08(+0.54%)
Nov 02, 2021 15.02 15.18 14.57 14.72 179,323 -0.31(-2.06%)
Nov 01, 2021 15.20 15.19 15.01 15.03 111,915 -0.16(-1.05%)
Oct 29, 2021 15.00 15.24 14.93 15.19 155,650 +0.21(+1.40%)
Oct 28, 2021 14.71 15.00 14.70 14.98 302,871 +0.34(+2.32%)
Oct 27, 2021 14.61 14.66 14.52 14.64 100,501 +0.08(+0.55%)
Oct 26, 2021 14.70 14.56 60,727 -0.06(-0.41%)
Oct 25, 2021 14.65 14.71 14.46 14.62 115,260 -0.05(-0.34%)
Oct 22, 2021 14.57 14.85 14.57 14.67 85,349 +0.01(+0.07%)
Oct 21, 2021 14.65 14.67 14.62 14.66 94,944 -0.04(-0.27%)
Oct 20, 2021 14.84 14.90 14.66 14.70 113,036 -0.08(-0.54%)
Oct 19, 2021 14.64 14.81 14.64 14.78 62,602 +0.11(+0.75%)
Oct 18, 2021 14.75 14.81 14.60 14.67 75,115 -0.04(-0.27%)
Oct 15, 2021 14.78 14.78 14.60 14.71 70,400 +0.13(+0.89%)
Oct 14, 2021 14.70 14.74 14.51 14.58 114,442 +0.00(+0.00%)
Oct 13, 2021 14.68 14.70 14.42 14.58 169,097 +0.03(+0.21%)
Oct 12, 2021 14.19 14.63 14.19 14.55 131,517 +0.30(+2.11%)
Oct 11, 2021 14.05 14.30 14.05 14.25 51,521 +0.20(+1.42%)
Oct 08, 2021 14.06 14.10 14.00 14.05 18,634 -0.02(-0.14%)
Oct 07, 2021 14.10 14.17 14.00 14.07 34,191 +0.03(+0.21%)
Oct 06, 2021 13.92 14.12 13.81 14.04 47,336 +0.03(+0.21%)
Oct 05, 2021 13.81 14.01 13.66 14.01 92,850 +0.23(+1.67%)
Oct 04, 2021 13.82 13.93 13.61 13.78 46,308 -0.06(-0.43%)
Oct 01, 2021 13.88 13.92 13.75 13.84 57,076 -0.07(-0.50%)
Sep 30, 2021 13.84 14.03 13.68 13.91 185,391 +0.16(+1.16%)
Sep 29, 2021 13.77 14.00 13.65 13.75 122,167 -0.10(-0.72%)
Sep 28, 2021 13.83 13.88 13.65 13.85 78,803 -0.01(-0.07%)
Sep 27, 2021 13.98 14.02 13.84 13.86 95,997 -0.12(-0.86%)
Sep 24, 2021 14.08 14.08 13.87 13.98 99,295 -0.08(-0.57%)
Sep 23, 2021 14.12 14.15 14.01 14.06 57,172 -0.02(-0.14%)
Sep 22, 2021 14.05 14.29 14.03 14.08 49,040 -0.02(-0.14%)
Sep 21, 2021 14.13 14.31 14.08 14.10 38,265 +0.08(+0.57%)
Sep 20, 2021 14.12 14.40 14.02 14.02 71,767 -0.20(-1.41%)
Sep 17, 2021 14.40 14.44 14.09 14.22 204,321 -0.17(-1.18%)
Sep 16, 2021 14.46 14.48 14.26 14.39 38,868 -0.04(-0.28%)
Sep 15, 2021 14.37 14.55 14.37 14.43 79,283 +0.09(+0.63%)
Sep 14, 2021 14.70 14.70 14.34 14.34 103,379 -0.38(-2.58%)
Sep 13, 2021 14.58 14.80 14.53 14.72 55,441 +0.16(+1.10%)
Sep 10, 2021 14.59 14.65 14.49 14.56 48,245 +0.08(+0.55%)
Sep 09, 2021 14.50 14.53 14.40 14.48 45,350 -0.04(-0.28%)
Sep 08, 2021 14.57 14.64 14.42 14.52 52,573 -0.13(-0.89%)
Sep 07, 2021 14.75 14.87 14.61 14.65 53,353 -0.10(-0.68%)
Sep 03, 2021 15.00 15.09 14.67 14.75 133,144 -0.17(-1.14%)
Sep 02, 2021 14.88 15.06 14.83 14.92 78,734 +0.05(+0.34%)
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.