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 )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 17, 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, 2021 6.957 7.018 6.918 6.934 95,804 -0.02(-0.33%)
Dec 30, 2021 7.087 7.133 6.896 6.957 79,296 -0.11(-1.52%)
Dec 29, 2021 7.026 7.087 6.957 7.064 104,383 +0.09(+1.32%)
Dec 28, 2021 7.071 7.148 6.972 6.972 95,711 -0.11(-1.51%)
Dec 27, 2021 7.125 7.234 7.079 7.079 117,285 -0.07(-0.96%)
Dec 23, 2021 7.163 7.171 7.127 7.148 88,511 -0.02(-0.21%)
Dec 22, 2021 7.071 7.194 7.071 7.163 134,955 +0.07(+0.98%)
Dec 21, 2021 7.033 7.124 7.021 7.094 120,614 +0.09(+1.30%)
Dec 20, 2021 6.995 7.033 6.942 7.003 182,206 -0.03(-0.43%)
Dec 17, 2021 6.904 7.063 6.843 7.033 194,281 +0.19(+2.77%)
Dec 16, 2021 6.881 6.904 6.783 6.843 264,276 +0.12(+1.81%)
Dec 15, 2021 6.752 6.775 6.638 6.722 336,491 +0.10(+1.49%)
Dec 14, 2021 6.540 6.638 6.411 6.623 301,917 +0.17(+2.59%)
Dec 13, 2021 6.456 6.539 6.411 6.456 290,108 -0.05(-0.82%)
Dec 10, 2021 6.547 6.600 6.471 6.509 188,386 +0.03(+0.47%)
Dec 09, 2021 6.585 6.622 6.418 6.479 219,846 -0.11(-1.73%)
Dec 08, 2021 6.638 6.737 6.585 6.593 116,031 -0.06(-0.91%)
Dec 07, 2021 6.661 6.745 6.608 6.654 208,392 +0.02(+0.34%)
Dec 06, 2021 6.638 6.699 6.616 6.631 113,029 +0.00(+0.00%)
Dec 03, 2021 6.691 6.760 6.585 6.631 52,818 -0.05(-0.68%)
Dec 02, 2021 6.616 6.714 6.616 6.676 181,375 -0.02(-0.34%)
Dec 01, 2021 6.767 6.798 6.593 6.699 232,982 -0.05(-0.79%)
Nov 30, 2021 6.881 6.881 6.661 6.752 112,229 -0.05(-0.78%)
Nov 29, 2021 6.836 6.843 6.752 6.805 119,665 +0.03(+0.45%)
Nov 26, 2021 6.874 6.885 6.714 6.775 162,938 -0.11(-1.54%)
Nov 24, 2021 6.828 6.888 6.820 6.881 170,866 +0.00(+0.00%)
Nov 23, 2021 6.881 6.919 6.874 6.881 84,483 -0.04(-0.55%)
Nov 22, 2021 6.949 6.957 6.881 6.919 96,048 -0.02(-0.32%)
Nov 19, 2021 6.911 7.152 6.911 6.941 86,083 -0.03(-0.43%)
Nov 18, 2021 7.039 6.979 6.956 6.971 113,531 -0.08(-1.17%)
Nov 17, 2021 7.152 7.152 7.031 7.054 68,031 -0.11(-1.58%)
Nov 16, 2021 7.129 7.188 7.114 7.167 117,615 +0.01(+0.11%)
Nov 15, 2021 7.152 7.167 7.114 7.159 136,442 +0.04(+0.53%)
Nov 12, 2021 7.137 7.152 7.084 7.122 87,848 +0.02(+0.21%)
Nov 11, 2021 7.077 7.152 7.077 7.107 75,252 +0.02(+0.21%)
Nov 10, 2021 7.077 7.092 36,681 +0.02(+0.21%)
Nov 09, 2021 7.107 7.107 7.046 7.077 66,089 -0.01(-0.11%)
Nov 08, 2021 7.092 7.114 7.077 7.084 98,403 -0.02(-0.21%)
Nov 05, 2021 7.024 7.147 7.024 7.099 142,509 +0.00(+0.00%)
Nov 04, 2021 7.137 7.137 7.016 7.099 101,254 -0.03(-0.42%)
Nov 03, 2021 7.167 7.174 7.114 7.129 73,869 -0.03(-0.42%)
Nov 02, 2021 7.144 7.159 7.129 7.159 59,176 +0.02(+0.21%)
Nov 01, 2021 7.137 7.227 7.092 7.144 222,322 -0.08(-1.15%)
Oct 29, 2021 7.250 7.280 7.114 7.227 107,814 +0.03(+0.42%)
Oct 28, 2021 7.190 7.227 7.152 7.197 91,213 +0.03(+0.42%)
Oct 27, 2021 7.174 7.250 7.144 7.167 39,333 -0.04(-0.52%)
Oct 26, 2021 7.197 7.205 44,112 +0.01(+0.10%)
Oct 25, 2021 7.212 7.317 7.137 7.197 129,605 -0.02(-0.31%)
Oct 22, 2021 7.205 7.285 7.152 7.220 127,636 -0.08(-1.03%)
Oct 21, 2021 7.302 7.318 7.250 7.295 56,306 -0.01(-0.20%)
Oct 20, 2021 7.309 7.309 7.249 7.309 135,176 +0.02(+0.31%)
Oct 19, 2021 7.287 7.332 7.272 7.287 94,169 -0.02(-0.31%)
Oct 18, 2021 7.182 7.309 7.182 7.309 99,952 +0.13(+1.77%)
Oct 15, 2021 7.182 7.219 7.130 7.182 57,531 +0.08(+1.16%)
Oct 14, 2021 7.092 7.205 7.092 7.100 77,748 +0.02(+0.32%)
Oct 13, 2021 7.025 7.100 7.025 7.078 41,048 +0.04(+0.64%)
Oct 12, 2021 7.100 7.100 6.928 7.033 53,937 -0.05(-0.74%)
Oct 11, 2021 6.988 7.100 6.980 7.085 99,275 +0.07(+1.07%)
Oct 08, 2021 6.988 7.055 6.988 7.010 70,640 -0.06(-0.85%)
Oct 07, 2021 7.010 7.100 7.003 7.070 61,927 +0.10(+1.39%)
Oct 06, 2021 6.988 7.040 6.936 6.973 64,876 -0.04(-0.53%)
Oct 05, 2021 7.018 7.048 6.991 7.010 88,421 +0.07(+0.97%)
Oct 04, 2021 6.808 7.010 6.771 6.943 172,146 +0.12(+1.75%)
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.