Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Global Allocation Fund (NY: HGLB )

7.400 +0.050 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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 5.570 5.571 5.464 5.517 237,339 -0.01(-0.21%)
Dec 30, 2019 5.570 5.588 5.488 5.529 270,450 -0.08(-1.47%)
Dec 27, 2019 5.559 5.638 5.559 5.612 319,104 +0.06(+1.06%)
Dec 26, 2019 5.553 5.582 5.541 5.553 199,544 +0.00(+0.00%)
Dec 24, 2019 5.588 5.588 5.535 5.553 102,418 -0.04(-0.63%)
Dec 23, 2019 5.612 5.612 5.505 5.588 166,372 -0.03(-0.53%)
Dec 20, 2019 5.488 5.618 5.488 5.618 196,202 +0.10(+1.78%)
Dec 19, 2019 5.432 5.520 5.432 5.520 180,157 +0.06(+1.07%)
Dec 18, 2019 5.350 5.514 5.350 5.461 131,750 +0.08(+1.52%)
Dec 17, 2019 5.344 5.543 5.344 5.379 409,654 +0.04(+0.66%)
Dec 16, 2019 5.280 5.368 5.280 5.344 171,574 +0.06(+1.22%)
Dec 13, 2019 5.309 5.344 5.257 5.280 166,070 -0.01(-0.11%)
Dec 12, 2019 5.286 5.321 5.246 5.286 443,492 -0.01(-0.22%)
Dec 11, 2019 5.228 5.304 5.222 5.298 292,201 +0.05(+0.89%)
Dec 10, 2019 5.117 5.344 5.117 5.251 270,335 +0.10(+1.93%)
Dec 09, 2019 5.105 5.158 5.087 5.152 193,336 +0.05(+0.92%)
Dec 06, 2019 5.058 5.111 5.058 5.105 150,319 +0.04(+0.69%)
Dec 05, 2019 5.064 5.082 5.032 5.070 137,497 -0.01(-0.23%)
Dec 04, 2019 5.087 5.134 5.052 5.082 236,518 -0.02(-0.46%)
Dec 03, 2019 5.134 5.136 5.041 5.105 220,575 -0.04(-0.68%)
Dec 02, 2019 5.134 5.169 5.133 5.140 95,718 -0.02(-0.34%)
Nov 29, 2019 5.111 5.193 5.087 5.158 128,405 +0.12(+2.44%)
Nov 27, 2019 5.035 5.082 5.029 5.035 99,642 +0.00(+0.00%)
Nov 26, 2019 5.041 5.134 5.029 5.035 186,213 -0.05(-0.99%)
Nov 25, 2019 5.041 5.108 5.041 5.085 155,467 +0.02(+0.42%)
Nov 22, 2019 5.056 5.129 5.035 5.064 151,860 +0.01(+0.23%)
Nov 21, 2019 5.052 5.082 5.017 5.052 169,479 +0.03(+0.58%)
Nov 20, 2019 5.023 5.047 5.000 5.023 171,285 +0.02(+0.30%)
Nov 19, 2019 5.066 5.106 5.002 5.008 345,953 -0.09(-1.70%)
Nov 18, 2019 5.066 5.181 5.056 5.095 210,128 +0.01(+0.23%)
Nov 15, 2019 5.146 5.193 5.037 5.083 295,862 -0.10(-1.89%)
Nov 14, 2019 5.141 5.193 5.135 5.181 153,342 +0.00(+0.00%)
Nov 13, 2019 5.308 5.312 5.129 5.181 220,105 -0.13(-2.39%)
Nov 12, 2019 5.285 5.348 5.221 5.308 195,158 -0.02(-0.43%)
Nov 11, 2019 5.262 5.331 5.227 5.331 195,728 +0.08(+1.43%)
Nov 08, 2019 5.423 5.470 5.216 5.256 325,674 -0.17(-3.09%)
Nov 07, 2019 5.429 5.466 5.406 5.423 108,871 -0.03(-0.53%)
Nov 06, 2019 5.487 5.516 5.435 5.452 94,001 -0.03(-0.63%)
Nov 05, 2019 5.487 5.579 5.481 5.487 176,923 -0.04(-0.73%)
Nov 04, 2019 5.585 5.620 5.504 5.527 191,331 +0.00(+0.00%)
Nov 01, 2019 5.423 5.568 5.400 5.527 129,299 +0.08(+1.38%)
Oct 31, 2019 5.498 5.507 5.423 5.452 81,479 -0.01(-0.11%)
Oct 30, 2019 5.446 5.533 5.429 5.458 170,792 +0.02(+0.32%)
Oct 29, 2019 5.481 5.510 5.423 5.441 271,377 -0.05(-0.95%)
Oct 28, 2019 5.481 5.562 5.481 5.493 154,973 -0.03(-0.52%)
Oct 25, 2019 5.510 5.550 5.487 5.521 263,798 -0.02(-0.31%)
Oct 24, 2019 5.591 5.625 5.539 5.539 197,685 -0.07(-1.23%)
Oct 23, 2019 5.504 5.619 5.504 5.608 157,212 +0.10(+1.74%)
Oct 22, 2019 5.495 5.615 5.475 5.512 136,148 +0.00(+0.00%)
Oct 21, 2019 5.524 5.564 5.484 5.512 231,567 -0.08(-1.43%)
Oct 18, 2019 5.643 5.643 5.564 5.592 126,177 -0.02(-0.41%)
Oct 17, 2019 5.661 5.661 5.592 5.615 124,912 -0.05(-0.81%)
Oct 16, 2019 5.735 5.735 5.330 5.661 775,726 -0.15(-2.55%)
Oct 15, 2019 5.729 5.889 5.695 5.809 202,661 +0.05(+0.89%)
Oct 14, 2019 5.746 5.775 5.723 5.758 49,493 +0.01(+0.20%)
Oct 11, 2019 5.706 5.786 5.689 5.746 174,720 +0.03(+0.50%)
Oct 10, 2019 5.706 5.735 5.695 5.718 106,649 +0.00(+0.00%)
Oct 09, 2019 5.695 5.727 5.695 5.718 81,854 +0.03(+0.50%)
Oct 08, 2019 5.706 5.719 5.678 5.689 98,619 -0.03(-0.60%)
Oct 07, 2019 5.706 5.735 5.706 5.723 218,225 -0.01(-0.10%)
Oct 04, 2019 5.712 5.752 5.661 5.729 281,270 +0.01(+0.20%)
Oct 03, 2019 5.683 5.729 5.661 5.718 315,676 +0.01(+0.10%)
Oct 02, 2019 5.729 5.769 5.678 5.712 104,632 -0.02(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.