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 )

7.490 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2020 4.151 4.177 4.011 4.139 272,130 +0.04(+0.93%)
May 28, 2020 4.081 4.132 3.992 4.100 249,932 +0.08(+1.90%)
May 27, 2020 3.985 4.056 3.902 4.024 409,360 +0.14(+3.62%)
May 26, 2020 3.832 3.960 3.816 3.883 425,287 +0.12(+3.23%)
May 22, 2020 3.589 3.768 3.589 3.762 172,547 +0.13(+3.51%)
May 21, 2020 3.640 3.687 3.557 3.634 622,082 +0.04(+1.14%)
May 20, 2020 3.398 3.662 3.398 3.593 591,986 +0.21(+6.33%)
May 19, 2020 3.367 3.448 3.367 3.379 355,379 +0.02(+0.56%)
May 18, 2020 3.373 3.393 3.259 3.360 465,393 +0.05(+1.52%)
May 15, 2020 3.272 3.354 3.228 3.310 137,461 +0.01(+0.43%)
May 14, 2020 3.266 3.304 3.209 3.296 249,184 -0.01(-0.43%)
May 13, 2020 3.329 3.335 3.278 3.310 234,554 -0.02(-0.57%)
May 12, 2020 3.316 3.367 3.297 3.329 225,402 +0.00(+0.00%)
May 11, 2020 3.304 3.335 3.272 3.329 107,812 +0.03(+0.76%)
May 08, 2020 3.247 3.304 3.178 3.304 245,681 +0.06(+1.74%)
May 07, 2020 3.241 3.278 3.241 3.247 68,199 +0.00(+0.00%)
May 06, 2020 3.228 3.271 3.216 3.247 160,777 +0.01(+0.19%)
May 05, 2020 3.184 3.269 3.184 3.241 148,484 +0.06(+1.98%)
May 04, 2020 3.096 3.206 3.083 3.178 203,164 +0.01(+0.20%)
May 01, 2020 3.065 3.228 2.995 3.172 221,685 -0.02(-0.59%)
Apr 30, 2020 3.272 3.272 3.124 3.190 367,154 +0.04(+1.40%)
Apr 29, 2020 3.134 3.266 3.121 3.146 1,008,897 +0.06(+2.04%)
Apr 28, 2020 3.146 3.172 3.048 3.083 114,865 +0.06(+2.08%)
Apr 27, 2020 2.989 3.118 2.989 3.020 148,839 +0.01(+0.42%)
Apr 24, 2020 3.127 3.222 2.989 3.008 138,732 -0.15(-4.78%)
Apr 23, 2020 3.121 3.216 3.121 3.159 60,843 +0.04(+1.21%)
Apr 22, 2020 3.046 3.172 3.046 3.121 762,106 +0.04(+1.31%)
Apr 21, 2020 3.118 3.118 3.025 3.081 632,806 -0.04(-1.19%)
Apr 20, 2020 3.205 3.205 3.093 3.118 82,784 -0.10(-3.08%)
Apr 17, 2020 3.112 3.279 3.112 3.217 128,019 +0.10(+3.17%)
Apr 16, 2020 3.205 3.273 3.069 3.118 294,456 -0.09(-2.89%)
Apr 15, 2020 3.155 3.267 3.143 3.211 299,118 -0.02(-0.76%)
Apr 14, 2020 3.075 3.285 3.044 3.236 274,107 +0.22(+7.17%)
Apr 13, 2020 3.106 3.106 2.970 3.019 235,169 -0.03(-1.01%)
Apr 09, 2020 3.025 3.406 2.976 3.050 850,716 +0.09(+2.92%)
Apr 08, 2020 2.796 3.069 2.793 2.963 318,138 +0.20(+7.40%)
Apr 07, 2020 2.722 2.857 2.710 2.759 210,775 +0.10(+3.72%)
Apr 06, 2020 2.635 2.734 2.592 2.660 309,901 +0.07(+2.63%)
Apr 03, 2020 2.605 2.648 2.580 2.592 99,570 -0.01(-0.48%)
Apr 02, 2020 2.580 2.661 2.532 2.605 176,544 +0.00(+0.00%)
Apr 01, 2020 2.561 2.719 2.536 2.605 297,568 -0.09(-3.22%)
Mar 31, 2020 2.765 2.889 2.675 2.691 296,506 -0.01(-0.30%)
Mar 30, 2020 2.666 2.778 2.666 2.699 257,675 -0.04(-1.51%)
Mar 27, 2020 2.679 2.821 2.629 2.741 160,994 -0.01(-0.45%)
Mar 26, 2020 2.691 2.864 2.660 2.753 496,035 +0.10(+3.73%)
Mar 25, 2020 2.506 2.772 2.470 2.654 258,874 +0.22(+9.16%)
Mar 24, 2020 3.106 3.316 2.369 2.431 1,224,193 -0.53(-17.95%)
Mar 23, 2020 2.852 3.155 2.741 2.963 732,733 -0.10(-3.35%)
Mar 20, 2020 2.713 3.203 2.713 3.066 624,317 +0.41(+15.33%)
Mar 19, 2020 2.433 2.731 2.425 2.658 325,657 +0.23(+9.25%)
Mar 18, 2020 2.944 2.944 2.224 2.433 563,605 -0.72(-22.78%)
Mar 17, 2020 2.987 3.166 2.987 3.151 362,253 +0.12(+3.81%)
Mar 16, 2020 3.249 3.361 3.027 3.036 217,283 -0.49(-13.97%)
Mar 13, 2020 3.650 3.654 3.449 3.528 134,299 +0.01(+0.17%)
Mar 12, 2020 3.583 3.741 3.364 3.522 333,898 -0.61(-14.85%)
Mar 11, 2020 4.423 4.423 4.112 4.137 171,166 -0.38(-8.36%)
Mar 10, 2020 4.427 4.514 4.359 4.514 147,194 +0.08(+1.78%)
Mar 09, 2020 4.666 4.666 4.258 4.435 143,011 -0.42(-8.65%)
Mar 06, 2020 4.909 4.958 4.855 4.855 98,299 -0.18(-3.62%)
Mar 05, 2020 5.086 5.122 5.037 5.037 88,658 -0.12(-2.36%)
Mar 04, 2020 5.061 5.165 5.055 5.159 138,849 +0.18(+3.54%)
Mar 03, 2020 4.995 5.098 4.940 4.982 206,419 +0.03(+0.61%)
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.