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 )

7.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2021 6.200 6.222 6.057 6.157 199,916 -0.02(-0.35%)
Apr 29, 2021 6.179 6.250 5.992 6.179 299,640 +0.01(+0.23%)
Apr 28, 2021 6.172 6.236 6.049 6.164 164,911 +0.01(+0.12%)
Apr 27, 2021 6.186 6.215 6.121 6.157 143,512 -0.01(-0.23%)
Apr 26, 2021 6.121 6.186 6.100 6.172 242,050 +0.05(+0.82%)
Apr 23, 2021 6.114 6.294 5.999 6.121 383,288 +0.14(+2.28%)
Apr 22, 2021 6.395 6.467 5.862 5.985 580,603 -0.47(-7.24%)
Apr 21, 2021 6.416 6.494 6.387 6.451 293,246 +0.04(+0.56%)
Apr 20, 2021 6.302 6.458 6.302 6.416 403,083 +0.11(+1.81%)
Apr 19, 2021 6.309 6.394 6.273 6.302 252,310 +0.04(+0.57%)
Apr 16, 2021 6.095 6.387 6.095 6.266 531,351 +0.17(+2.81%)
Apr 15, 2021 5.952 6.123 5.952 6.095 329,087 +0.14(+2.40%)
Apr 14, 2021 5.988 6.009 5.923 5.952 192,144 +0.02(+0.36%)
Apr 13, 2021 5.888 6.009 5.866 5.930 230,406 +0.05(+0.85%)
Apr 12, 2021 5.802 6.009 5.802 5.880 160,448 +0.11(+1.85%)
Apr 09, 2021 5.723 5.880 5.716 5.773 219,715 +0.06(+0.98%)
Apr 08, 2021 5.695 5.788 5.659 5.717 286,516 +0.04(+0.77%)
Apr 07, 2021 5.631 5.695 5.609 5.674 270,283 +0.08(+1.40%)
Apr 06, 2021 5.545 5.674 5.531 5.595 306,628 +0.10(+1.82%)
Apr 05, 2021 5.481 5.524 5.474 5.495 202,336 +0.01(+0.26%)
Apr 01, 2021 5.509 5.517 5.424 5.481 141,665 -0.02(-0.39%)
Mar 31, 2021 5.502 5.574 5.445 5.502 175,070 -0.01(-0.26%)
Mar 30, 2021 5.445 5.531 5.402 5.517 392,104 +0.07(+1.31%)
Mar 29, 2021 5.417 5.512 5.352 5.445 241,875 +0.07(+1.33%)
Mar 26, 2021 5.374 5.388 5.231 5.374 220,836 +0.03(+0.53%)
Mar 25, 2021 5.252 5.360 5.181 5.345 397,537 +0.08(+1.49%)
Mar 24, 2021 5.267 5.360 5.267 5.267 220,599 -0.01(-0.27%)
Mar 23, 2021 5.267 5.381 5.260 5.281 283,460 -0.09(-1.71%)
Mar 22, 2021 5.302 5.394 5.267 5.373 343,880 +0.04(+0.80%)
Mar 19, 2021 5.267 5.352 5.161 5.331 228,152 +0.06(+1.21%)
Mar 18, 2021 5.288 5.302 5.232 5.267 79,806 -0.03(-0.53%)
Mar 17, 2021 5.232 5.331 5.207 5.295 196,881 +0.05(+0.94%)
Mar 16, 2021 5.302 5.338 5.196 5.246 203,802 -0.04(-0.80%)
Mar 15, 2021 5.232 5.331 5.232 5.288 161,061 +0.06(+1.08%)
Mar 12, 2021 5.182 5.321 5.182 5.232 131,968 +0.04(+0.82%)
Mar 11, 2021 5.309 5.323 5.182 5.189 222,581 -0.10(-1.87%)
Mar 10, 2021 5.246 5.295 5.161 5.288 268,863 +0.09(+1.77%)
Mar 09, 2021 5.373 5.408 4.935 5.196 782,807 -0.15(-2.78%)
Mar 08, 2021 5.274 5.437 5.112 5.345 443,240 +0.03(+0.53%)
Mar 05, 2021 5.295 5.317 5.182 5.317 230,556 +0.05(+0.94%)
Mar 04, 2021 5.253 5.302 5.161 5.267 296,971 +0.04(+0.68%)
Mar 03, 2021 5.225 5.288 5.196 5.232 217,562 +0.05(+0.95%)
Mar 02, 2021 5.232 5.239 5.154 5.182 104,474 -0.07(-1.35%)
Mar 01, 2021 5.126 5.267 5.126 5.253 137,838 +0.14(+2.77%)
Feb 26, 2021 5.175 5.232 5.048 5.112 451,212 -0.11(-2.03%)
Feb 25, 2021 5.309 5.373 5.161 5.218 202,184 -0.08(-1.47%)
Feb 24, 2021 5.281 5.345 5.239 5.295 212,663 +0.05(+0.94%)
Feb 23, 2021 5.161 5.246 5.133 5.246 96,166 +0.06(+1.09%)
Feb 22, 2021 5.119 5.295 5.119 5.189 328,042 +0.01(+0.14%)
Feb 19, 2021 5.168 5.253 5.097 5.182 170,583 +0.01(+0.27%)
Feb 18, 2021 5.083 5.210 5.076 5.168 224,344 +0.03(+0.56%)
Feb 17, 2021 5.083 5.181 5.042 5.139 326,674 +0.06(+1.24%)
Feb 16, 2021 4.971 5.097 4.970 5.076 206,639 +0.11(+2.11%)
Feb 12, 2021 4.929 4.989 4.915 4.971 152,682 +0.04(+0.85%)
Feb 11, 2021 4.922 4.992 4.887 4.929 159,185 +0.01(+0.29%)
Feb 10, 2021 4.852 4.950 4.824 4.915 326,306 +0.06(+1.30%)
Feb 09, 2021 4.796 4.866 4.775 4.852 231,318 +0.06(+1.32%)
Feb 08, 2021 4.768 4.824 4.733 4.789 331,116 +0.03(+0.59%)
Feb 05, 2021 4.775 4.803 4.754 4.761 120,117 +0.03(+0.59%)
Feb 04, 2021 4.754 4.802 4.691 4.733 170,580 -0.01(-0.29%)
Feb 03, 2021 4.754 4.817 4.684 4.747 221,308 -0.01(-0.29%)
Feb 02, 2021 4.761 4.789 4.719 4.761 122,205 +0.03(+0.74%)
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.