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 )

7.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 6.067 6.207 6.016 6.056 159,186 +0.04(+0.74%)
Jul 30, 2019 6.056 6.067 5.994 6.011 135,232 -0.07(-1.10%)
Jul 29, 2019 6.084 6.244 6.022 6.078 99,118 +0.02(+0.28%)
Jul 26, 2019 6.112 6.123 6.011 6.061 114,996 -0.04(-0.64%)
Jul 25, 2019 6.106 6.167 6.078 6.100 83,630 -0.01(-0.18%)
Jul 24, 2019 6.100 6.156 6.072 6.112 147,132 +0.01(+0.18%)
Jul 23, 2019 6.151 6.179 6.061 6.100 166,059 -0.04(-0.67%)
Jul 22, 2019 6.153 6.197 6.120 6.142 130,082 -0.01(-0.18%)
Jul 19, 2019 6.180 6.214 6.128 6.153 118,272 -0.03(-0.54%)
Jul 18, 2019 6.175 6.203 6.103 6.186 231,249 +0.02(+0.27%)
Jul 17, 2019 6.252 6.252 6.136 6.169 172,532 -0.08(-1.33%)
Jul 16, 2019 6.402 6.479 6.236 6.252 178,409 -0.20(-3.09%)
Jul 15, 2019 6.341 6.480 6.313 6.452 75,721 +0.14(+2.28%)
Jul 12, 2019 6.308 6.344 6.297 6.308 78,547 +0.00(+0.00%)
Jul 11, 2019 6.336 6.363 6.286 6.308 74,508 -0.01(-0.18%)
Jul 10, 2019 6.352 6.378 6.297 6.319 77,509 +0.02(+0.35%)
Jul 09, 2019 6.269 6.369 6.269 6.297 68,560 +0.00(+0.00%)
Jul 08, 2019 6.297 6.341 6.297 6.297 150,798 +0.00(+0.00%)
Jul 05, 2019 6.380 6.480 6.275 6.297 98,410 -0.18(-2.82%)
Jul 03, 2019 6.369 6.529 6.325 6.480 142,288 +0.11(+1.74%)
Jul 02, 2019 6.341 6.468 6.319 6.369 214,270 -0.02(-0.26%)
Jul 01, 2019 6.275 6.424 6.247 6.385 190,213 +0.16(+2.58%)
Jun 28, 2019 6.086 6.241 6.048 6.225 190,319 +0.18(+3.02%)
Jun 27, 2019 6.075 6.142 6.036 6.042 130,416 -0.07(-1.09%)
Jun 26, 2019 6.147 6.192 6.048 6.108 180,424 +0.03(+0.46%)
Jun 25, 2019 6.147 6.192 6.064 6.081 149,836 -0.07(-1.08%)
Jun 24, 2019 6.230 6.231 6.131 6.147 122,772 -0.07(-1.16%)
Jun 21, 2019 6.097 6.302 6.097 6.219 168,290 +0.11(+1.81%)
Jun 20, 2019 6.131 6.252 6.097 6.108 256,801 -0.01(-0.13%)
Jun 19, 2019 6.127 6.127 6.045 6.116 178,144 +0.02(+0.36%)
Jun 18, 2019 6.089 6.182 6.061 6.094 126,917 +0.05(+0.82%)
Jun 17, 2019 6.100 6.111 6.023 6.045 158,584 -0.03(-0.54%)
Jun 14, 2019 6.133 6.138 6.061 6.078 143,289 -0.03(-0.45%)
Jun 13, 2019 6.111 6.160 6.050 6.105 232,918 +0.04(+0.63%)
Jun 12, 2019 6.248 6.248 6.061 6.067 238,378 -0.12(-1.95%)
Jun 11, 2019 6.166 6.314 6.160 6.188 152,413 +0.02(+0.36%)
Jun 10, 2019 6.198 6.242 6.166 6.166 145,925 -0.08(-1.32%)
Jun 07, 2019 6.198 6.259 6.149 6.248 145,477 +0.08(+1.33%)
Jun 06, 2019 6.034 6.325 6.020 6.166 186,500 +0.13(+2.18%)
Jun 05, 2019 6.100 6.204 6.012 6.034 210,081 -0.04(-0.72%)
Jun 04, 2019 6.034 6.111 6.001 6.078 127,905 +0.09(+1.47%)
Jun 03, 2019 6.007 6.090 5.952 5.990 173,125 -0.04(-0.73%)
May 31, 2019 6.155 6.162 5.858 6.034 306,632 -0.13(-2.05%)
May 30, 2019 6.171 6.220 6.150 6.160 220,117 -0.05(-0.80%)
May 29, 2019 6.352 6.390 6.140 6.209 320,159 -0.19(-2.91%)
May 28, 2019 6.407 6.445 6.341 6.396 80,778 -0.02(-0.35%)
May 24, 2019 6.462 6.462 6.390 6.418 90,239 -0.04(-0.68%)
May 23, 2019 6.478 6.550 6.390 6.462 119,309 -0.04(-0.67%)
May 22, 2019 6.533 6.577 6.506 6.506 104,380 -0.03(-0.45%)
May 21, 2019 6.514 6.552 6.475 6.535 165,620 +0.05(+0.84%)
May 20, 2019 6.497 6.524 6.470 6.481 102,765 -0.04(-0.67%)
May 17, 2019 6.584 6.584 6.503 6.524 105,940 -0.06(-0.91%)
May 16, 2019 6.552 6.628 6.552 6.584 130,683 +0.01(+0.17%)
May 15, 2019 6.470 6.601 6.470 6.573 74,704 +0.07(+1.09%)
May 14, 2019 6.520 6.560 6.481 6.503 112,482 +0.03(+0.50%)
May 13, 2019 6.535 6.546 6.443 6.470 82,114 -0.17(-2.62%)
May 10, 2019 6.524 6.677 6.524 6.644 131,689 +0.11(+1.75%)
May 09, 2019 6.622 6.622 6.475 6.530 195,846 -0.11(-1.72%)
May 08, 2019 6.644 6.660 6.622 6.644 109,819 +0.06(+0.91%)
May 07, 2019 6.660 6.709 6.562 6.584 119,924 -0.09(-1.30%)
May 06, 2019 6.644 6.736 6.644 6.671 103,922 -0.05(-0.73%)
May 03, 2019 6.660 6.769 6.639 6.720 97,479 +0.08(+1.15%)
May 02, 2019 6.671 6.714 6.601 6.644 174,178 -0.06(-0.96%)
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.