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 31, 2023 7.720 7.827 7.461 7.551 85,287 -0.12(-1.51%)
May 30, 2023 7.791 7.880 7.631 7.666 66,624 -0.12(-1.60%)
May 26, 2023 7.640 7.827 7.577 7.791 51,594 +0.21(+2.82%)
May 25, 2023 7.657 7.801 7.577 7.577 65,951 -0.04(-0.58%)
May 24, 2023 7.461 7.960 7.461 7.622 125,896 +0.12(+1.54%)
May 23, 2023 7.542 7.800 7.506 7.506 73,582 -0.14(-1.86%)
May 22, 2023 7.479 7.773 7.461 7.649 85,738 +0.09(+1.23%)
May 19, 2023 7.741 7.803 7.512 7.556 116,953 -0.23(-2.95%)
May 18, 2023 7.927 7.927 7.644 7.785 33,046 +0.03(+0.34%)
May 17, 2023 7.618 7.837 7.618 7.759 80,125 +0.14(+1.82%)
May 16, 2023 7.671 7.706 7.550 7.620 38,865 +0.01(+0.15%)
May 15, 2023 7.529 7.634 7.503 7.609 43,780 +0.04(+0.58%)
May 12, 2023 7.423 7.582 7.423 7.565 43,895 +0.12(+1.66%)
May 11, 2023 7.556 7.556 7.397 7.441 43,964 +0.03(+0.36%)
May 10, 2023 7.529 7.654 7.326 7.415 45,741 -0.11(-1.52%)
May 09, 2023 7.476 7.600 7.315 7.529 33,963 +0.14(+1.91%)
May 08, 2023 7.459 7.459 7.353 7.388 77,051 -0.04(-0.59%)
May 05, 2023 7.309 7.503 7.309 7.432 56,567 +0.15(+2.06%)
May 04, 2023 7.291 7.410 7.229 7.282 135,064 -0.13(-1.79%)
May 03, 2023 7.485 7.559 7.379 7.415 83,687 -0.08(-1.06%)
May 02, 2023 7.503 7.619 7.335 7.494 121,753 -0.14(-1.85%)
May 01, 2023 7.697 7.821 7.485 7.635 243,054 -0.13(-1.70%)
Apr 28, 2023 7.856 7.879 7.688 7.768 99,986 -0.05(-0.68%)
Apr 27, 2023 7.759 7.891 7.679 7.821 76,842 +0.00(+0.00%)
Apr 26, 2023 7.777 7.909 7.688 7.821 51,032 +0.06(+0.80%)
Apr 25, 2023 7.865 8.005 7.618 7.759 62,768 -0.19(-2.33%)
Apr 24, 2023 7.988 8.119 7.865 7.944 57,486 -0.04(-0.44%)
Apr 21, 2023 8.103 8.191 7.900 7.980 38,818 -0.19(-2.27%)
Apr 20, 2023 8.085 8.315 7.962 8.165 136,056 +0.09(+1.14%)
Apr 19, 2023 8.143 8.239 8.003 8.073 39,171 -0.12(-1.49%)
Apr 18, 2023 8.143 8.260 8.143 8.196 59,520 +0.06(+0.75%)
Apr 17, 2023 8.134 8.210 8.047 8.134 37,016 -0.02(-0.21%)
Apr 14, 2023 8.239 8.252 8.117 8.152 24,041 -0.07(-0.85%)
Apr 13, 2023 8.064 8.266 8.064 8.222 38,596 +0.13(+1.62%)
Apr 12, 2023 8.126 8.160 7.986 8.091 42,898 +0.13(+1.65%)
Apr 11, 2023 7.994 8.125 7.959 7.959 38,556 -0.02(-0.22%)
Apr 10, 2023 8.038 8.178 7.965 7.977 40,161 -0.16(-1.94%)
Apr 06, 2023 7.968 8.178 7.968 8.134 33,435 +0.08(+0.98%)
Apr 05, 2023 7.889 8.146 7.889 8.056 28,438 +0.12(+1.54%)
Apr 04, 2023 7.959 8.196 7.891 7.933 61,518 -0.13(-1.63%)
Apr 03, 2023 7.959 8.178 7.907 8.064 87,045 +0.16(+1.99%)
Mar 31, 2023 7.951 7.951 7.741 7.907 69,370 +0.14(+1.80%)
Mar 30, 2023 7.837 7.916 7.653 7.767 93,403 -0.03(-0.45%)
Mar 29, 2023 7.767 7.872 7.749 7.802 33,806 +0.10(+1.25%)
Mar 28, 2023 7.854 7.968 7.627 7.706 33,879 -0.16(-2.00%)
Mar 27, 2023 7.802 7.903 7.706 7.863 29,580 +0.07(+0.90%)
Mar 24, 2023 7.802 7.977 7.618 7.793 112,526 -0.12(-1.55%)
Mar 23, 2023 7.994 8.046 7.872 7.916 39,898 -0.07(-0.83%)
Mar 22, 2023 8.025 8.259 7.973 7.982 31,326 -0.03(-0.32%)
Mar 21, 2023 7.843 8.095 7.843 8.008 47,385 +0.20(+2.55%)
Mar 20, 2023 7.757 7.916 7.723 7.809 46,571 +0.08(+1.01%)
Mar 17, 2023 7.791 7.999 7.670 7.731 64,883 +0.00(+0.00%)
Mar 16, 2023 7.800 7.904 7.644 7.731 146,027 -0.11(-1.44%)
Mar 15, 2023 8.025 8.180 7.843 7.843 63,043 -0.36(-4.33%)
Mar 14, 2023 8.242 8.372 8.199 8.199 31,861 +0.00(+0.00%)
Mar 13, 2023 8.190 8.272 8.060 8.199 49,154 -0.11(-1.36%)
Mar 10, 2023 8.381 8.511 8.233 8.311 46,042 -0.10(-1.13%)
Mar 09, 2023 8.571 8.571 8.381 8.407 31,754 -0.16(-1.92%)
Mar 08, 2023 8.528 8.662 8.519 8.571 15,679 -0.03(-0.30%)
Mar 07, 2023 8.580 8.693 8.537 8.597 64,719 -0.03(-0.30%)
Mar 06, 2023 8.615 8.771 8.564 8.623 84,297 +0.00(+0.00%)
Mar 03, 2023 8.528 8.727 8.476 8.623 54,683 +0.09(+1.02%)
Mar 02, 2023 8.519 8.580 8.450 8.537 56,645 -0.10(-1.20%)
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.