S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
NexPoint Diversified Real Estate Trust (NXDT-A)
NexPoint Diversified Real Estate Trust (NXDT-A) Historical

NXDT-A NexPoint Diversified Real Estate Trust

15.16

0.05 (0.33%)

After Hours

Last Updated: 15:05:56

Delayed by 15 minutes

NXDT-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	15.11	0.11	0.73%	15.00	15.25	14.95	3,970
May 31 2024	15.00	0.00	0.00%	14.89	15.13	14.89	6,053
May 30 2024	15.00	0.05	0.33%	15.00	15.10	14.87	8,177
May 29 2024	14.95	-0.13	-0.86%	15.06	15.08	14.92	9,021
May 28 2024	15.08	0.02	0.14%	15.21	15.21	15.08	989
May 24 2024	15.06	-0.03	-0.21%	15.27	15.27	15.06	875
May 23 2024	15.09	0.03	0.17%	15.04	15.43	15.04	2,570
May 22 2024	15.07	-0.09	-0.56%	15.21	15.25	15.05	7,754
May 21 2024	15.15	0.03	0.20%	15.26	15.26	15.14	7,260
May 20 2024	15.12	0.00	0.00%	15.24	15.24	15.11	2,292
May 17 2024	15.12	-0.12	-0.79%	15.05	15.16	15.05	1,030
May 16 2024	15.24	0.00	0.00%	15.24	15.24	15.24	9
May 15 2024	15.24	0.09	0.59%	15.11	15.24	15.11	2,219
May 14 2024	15.15	-0.16	-1.03%	15.32	15.32	15.12	4,893
May 13 2024	15.31	0.12	0.76%	15.28	15.35	15.15	3,232
May 10 2024	15.19	0.00	0.00%	15.19	15.19	15.19	2
May 09 2024	15.19	0.04	0.28%	15.10	15.30	15.10	5,345
May 08 2024	15.15	-0.07	-0.48%	15.11	15.17	15.10	1,034
May 07 2024	15.22	0.10	0.68%	15.12	15.22	15.12	452
May 06 2024	15.12	0.10	0.66%	15.11	15.22	15.11	7,407
May 03 2024	15.02	-0.18	-1.18%	15.20	15.24	15.02	5,713
May 02 2024	15.20	-0.05	-0.33%	15.15	15.20	15.14	4,763
May 01 2024	15.25	-0.07	-0.42%	15.25	15.30	15.21	2,321
Apr 30 2024	15.32	0.18	1.22%	15.25	15.38	15.25	1,043
Apr 29 2024	15.13	-0.27	-1.75%	15.25	15.30	15.12	4,787
Apr 26 2024	15.40	0.24	1.58%	15.28	15.68	15.28	9,131
Apr 25 2024	15.16	-0.09	-0.59%	15.34	15.39	15.10	9,914
Apr 24 2024	15.25	0.02	0.10%	15.07	15.46	15.06	3,129
Apr 23 2024	15.24	-0.02	-0.10%	15.17	15.24	15.05	1,513
Apr 22 2024	15.25	0.00	0.00%	15.27	15.27	15.25	1,639
Apr 19 2024	15.25	-0.09	-0.59%	15.25	15.25	15.25	1,202
Apr 18 2024	15.34	0.01	0.07%	15.36	15.43	15.34	1,393
Apr 17 2024	15.33	0.00	0.00%	15.28	15.33	15.28	3,644
Apr 16 2024	15.33	0.13	0.85%	15.15	15.33	15.15	7,982
Apr 15 2024	15.20	0.14	0.93%	15.06	15.30	15.06	6,516
Apr 12 2024	15.06	-0.25	-1.63%	15.05	15.25	15.05	4,138
Apr 11 2024	15.31	0.04	0.26%	15.26	15.31	15.26	2,091
Apr 10 2024	15.27	0.07	0.46%	15.29	15.50	15.10	4,524
Apr 09 2024	15.20	-0.16	-1.04%	15.30	15.32	15.20	3,399
Apr 08 2024	15.36	-0.02	-0.13%	15.37	15.42	15.36	1,726
Apr 05 2024	15.38	-0.02	-0.13%	15.35	15.43	15.21	3,770
Apr 04 2024	15.40	-0.15	-0.95%	15.40	15.45	15.40	1,218
Apr 03 2024	15.55	0.10	0.68%	15.98	15.98	15.33	4,241
Apr 02 2024	15.44	-0.31	-1.95%	15.70	15.70	15.35	2,473
Apr 01 2024	15.75	0.00	0.00%	15.80	15.80	15.75	5,091
Mar 28 2024	15.75	0.10	0.64%	15.98	15.98	15.75	1,665
Mar 27 2024	15.65	0.05	0.32%	15.64	15.65	15.60	263
Mar 26 2024	15.60	0.10	0.65%	15.50	15.62	15.32	5,498
Mar 25 2024	15.50	-0.43	-2.70%	15.69	15.77	15.50	3,143
Mar 22 2024	15.93	-0.27	-1.67%	15.70	15.93	15.70	3,059
Mar 21 2024	16.20	0.30	1.87%	15.99	16.20	15.82	3,785
Mar 20 2024	15.90	-0.05	-0.30%	15.68	15.90	15.68	528
Mar 19 2024	15.95	-0.06	-0.37%	16.01	16.09	15.95	1,163
Mar 18 2024	16.01	0.56	3.62%	15.45	16.14	15.45	38,389
Mar 15 2024	15.45	-0.12	-0.77%	15.45	15.52	15.45	3,037
Mar 14 2024	15.57	-0.11	-0.70%	15.57	15.57	15.49	104
Mar 13 2024	15.68	0.22	1.39%	15.60	15.70	15.46	4,736
Mar 12 2024	15.47	-0.03	-0.16%	15.61	15.61	15.33	1,776
Mar 11 2024	15.49	-0.01	-0.06%	15.35	15.69	15.33	8,204
Mar 08 2024	15.50	-0.10	-0.64%	15.31	15.50	15.31	557
Mar 07 2024	15.60	0.10	0.65%	15.39	15.60	15.22	4,358
Mar 06 2024	15.50	0.10	0.65%	15.47	15.50	15.47	2,415

NexPoint Diversified Rea...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions