Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.935 -0.033 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 8.000 8.000 7.893 7.935 28,593 -0.03(-0.41%)
Oct 17, 2024 7.880 7.990 7.878 7.968 36,909 +0.09(+1.12%)
Oct 16, 2024 7.840 7.890 7.840 7.880 11,854 +0.09(+1.16%)
Oct 15, 2024 7.960 8.000 7.770 7.790 173,162 -0.21(-2.62%)
Oct 14, 2024 7.930 8.000 7.914 8.000 35,226 +0.07(+0.88%)
Oct 11, 2024 7.860 7.995 7.860 7.930 62,958 +0.01(+0.19%)
Oct 10, 2024 7.920 7.920 7.866 7.915 29,539 +0.05(+0.70%)
Oct 09, 2024 7.920 7.920 7.840 7.860 48,999 -0.05(-0.63%)
Oct 08, 2024 7.860 7.920 7.830 7.910 50,610 +0.03(+0.38%)
Oct 07, 2024 7.850 7.910 7.830 7.880 94,211 -0.00(-0.06%)
Oct 04, 2024 7.810 7.920 7.810 7.885 51,945 +0.03(+0.43%)
Oct 03, 2024 7.840 7.865 7.800 7.851 31,022 +0.02(+0.27%)
Oct 02, 2024 7.820 7.830 7.750 7.830 58,301 +0.00(+0.00%)
Oct 01, 2024 7.820 7.880 7.790 7.830 33,478 -0.03(-0.38%)
Sep 30, 2024 7.830 7.890 7.780 7.860 83,328 +0.03(+0.38%)
Sep 27, 2024 7.800 7.850 7.770 7.830 96,442 +0.05(+0.71%)
Sep 26, 2024 7.890 7.890 7.770 7.775 50,874 -0.05(-0.70%)
Sep 25, 2024 7.810 7.845 7.810 7.830 43,435 +0.06(+0.77%)
Sep 24, 2024 7.770 7.809 7.770 7.770 29,167 -0.01(-0.13%)
Sep 23, 2024 7.710 7.810 7.710 7.780 43,707 +0.05(+0.66%)
Sep 20, 2024 7.808 7.808 7.699 7.729 66,079 -0.07(-0.89%)
Sep 19, 2024 7.778 7.807 7.749 7.798 59,067 +0.04(+0.51%)
Sep 18, 2024 7.759 7.769 7.734 7.759 38,991 +0.02(+0.26%)
Sep 17, 2024 7.719 7.759 7.719 7.739 44,997 +0.02(+0.32%)
Sep 16, 2024 7.729 7.759 7.689 7.714 15,645 -0.01(-0.19%)
Sep 13, 2024 7.660 7.739 7.620 7.729 72,578 +0.02(+0.26%)
Sep 12, 2024 7.739 7.739 7.680 7.709 14,817 +0.01(+0.19%)
Sep 11, 2024 7.670 7.694 7.603 7.694 43,423 -0.00(-0.06%)
Sep 10, 2024 7.689 7.728 7.670 7.699 21,769 -0.04(-0.51%)
Sep 09, 2024 7.640 7.769 7.630 7.739 82,697 +0.12(+1.56%)
Sep 06, 2024 7.769 7.769 7.551 7.620 62,880 -0.15(-1.91%)
Sep 05, 2024 7.660 7.769 7.660 7.769 43,275 +0.07(+0.90%)
Sep 04, 2024 7.699 7.719 7.620 7.699 25,699 +0.00(+0.00%)
Sep 03, 2024 7.670 7.759 7.670 7.699 47,215 -0.03(-0.38%)
Aug 30, 2024 7.769 7.769 7.660 7.729 42,564 +0.03(+0.39%)
Aug 29, 2024 7.680 7.719 7.640 7.699 57,796 +0.08(+1.04%)
Aug 28, 2024 7.590 7.650 7.590 7.620 19,525 -0.02(-0.26%)
Aug 27, 2024 7.620 7.640 7.496 7.640 40,380 +0.03(+0.39%)
Aug 26, 2024 7.610 7.652 7.561 7.610 36,976 +0.00(+0.00%)
Aug 23, 2024 7.531 7.697 7.531 7.610 65,060 +0.02(+0.27%)
Aug 22, 2024 7.531 7.589 7.521 7.589 54,562 +0.00(+0.00%)
Aug 21, 2024 7.540 7.589 7.501 7.589 36,219 +0.05(+0.65%)
Aug 20, 2024 7.511 7.580 7.511 7.540 32,985 -0.04(-0.52%)
Aug 19, 2024 7.589 7.589 7.492 7.580 70,411 +0.00(+0.00%)
Aug 16, 2024 7.521 7.583 7.501 7.580 22,348 +0.05(+0.65%)
Aug 15, 2024 7.492 7.589 7.355 7.531 35,447 +0.06(+0.79%)
Aug 14, 2024 7.423 7.492 7.423 7.472 23,551 +0.01(+0.13%)
Aug 13, 2024 7.511 7.589 7.315 7.462 87,669 +0.02(+0.26%)
Aug 12, 2024 7.521 7.540 7.443 7.443 40,916 -0.14(-1.87%)
Aug 09, 2024 7.550 7.589 7.501 7.585 34,173 +0.06(+0.85%)
Aug 08, 2024 7.423 7.531 7.403 7.521 30,804 +0.10(+1.32%)
Aug 07, 2024 7.443 7.492 7.403 7.423 19,363 +0.02(+0.26%)
Aug 06, 2024 7.364 7.432 7.345 7.403 56,759 +0.06(+0.80%)
Aug 05, 2024 7.433 7.433 7.325 7.345 79,869 -0.24(-3.23%)
Aug 02, 2024 7.492 7.589 7.492 7.589 44,438 -0.02(-0.32%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.