ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

NXDT NexPoint Diversified Real Estate Trust

4.76
-0.02 (-0.42%)
After Hours
Last Updated: 15:00:27
Delayed by 15 minutes

NXDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 4.78 -0.06 -1.24% 4.78 4.80 4.73 121,283
Jun 14 2024 4.84 -0.08 -1.63% 4.77 4.91 4.73 122,730
Jun 13 2024 4.92 0.00 0.00% 4.93 4.98 4.80 177,889
Jun 12 2024 4.92 -0.15 -2.96% 5.20 5.28 4.86 205,543
Jun 11 2024 5.07 0.11 2.22% 4.92 5.15 4.9008 197,229
Jun 10 2024 4.96 -0.01 -0.20% 4.97 5.01 4.8601 182,754
Jun 07 2024 4.97 -0.28 -5.33% 5.13 5.32 4.94 259,471
Jun 06 2024 5.25 0.03 0.57% 5.20 5.25 5.12 99,016
Jun 05 2024 5.22 -0.08 -1.51% 5.37 5.37 5.11 161,950
Jun 04 2024 5.30 -0.10 -1.85% 5.38 5.38 5.27 64,037
Jun 03 2024 5.40 -0.11 -2.00% 5.61 5.7299 5.40 99,604
May 31 2024 5.51 0.06 1.10% 5.51 5.63 5.51 182,624
May 30 2024 5.45 0.20 3.81% 5.31 5.61 5.28 286,709
May 29 2024 5.25 -0.01 -0.19% 5.21 5.37 5.03 316,793
May 28 2024 5.26 -0.06 -1.13% 5.40 5.40 5.24 69,656
May 24 2024 5.32 0.03 0.57% 5.32 5.35 5.16 167,860
May 23 2024 5.29 -0.11 -2.04% 5.53 5.53 5.1697 149,798
May 22 2024 5.40 -0.24 -4.26% 5.64 5.70 5.39 138,142
May 21 2024 5.64 -0.19 -3.26% 5.85 5.8651 5.62 126,385
May 20 2024 5.83 -0.09 -1.52% 5.88 5.92 5.81 79,020
May 17 2024 5.92 0.01 0.17% 5.95 6.04 5.85 117,647
May 16 2024 5.91 0.14 2.43% 5.76 6.04 5.7571 160,021
May 15 2024 5.77 -0.01 -0.17% 5.91 5.96 5.75 110,844
May 14 2024 5.78 -0.14 -2.36% 5.72 5.90 5.7114 111,569
May 13 2024 5.92 -0.06 -1.00% 6.09 6.19 5.87 114,618
May 10 2024 5.98 0.02 0.34% 5.98 6.03 5.96 95,335
May 09 2024 5.96 0.13 2.23% 5.83 6.00 5.83 88,598
May 08 2024 5.83 -0.31 -5.05% 6.06 6.14 5.78 212,829
May 07 2024 6.14 0.03 0.49% 6.10 6.22 6.10 84,414
May 06 2024 6.11 -0.02 -0.33% 6.17 6.18 6.06 69,139
May 03 2024 6.13 0.07 1.16% 6.17 6.27 6.04 87,573
May 02 2024 6.06 0.15 2.54% 5.94 6.09 5.90 94,324
May 01 2024 5.91 -0.07 -1.17% 6.02 6.06 5.89 105,909
Apr 30 2024 5.98 -0.16 -2.61% 6.06 6.147 5.94 104,497
Apr 29 2024 6.14 0.03 0.49% 6.12 6.27 6.085 154,928
Apr 26 2024 6.11 0.04 0.66% 6.07 6.205 6.03 109,395
Apr 25 2024 6.07 -0.17 -2.72% 6.24 6.24 6.02 141,480
Apr 24 2024 6.24 -0.31 -4.73% 6.49 6.53 6.15 144,387
Apr 23 2024 6.55 0.04 0.61% 6.55 6.65 6.4554 76,465
Apr 22 2024 6.51 0.10 1.56% 6.43 6.5547 6.3605 61,494
Apr 19 2024 6.41 0.12 1.91% 6.26 6.44 6.2359 142,595
Apr 18 2024 6.29 0.10 1.62% 6.20 6.55 6.115 170,622
Apr 17 2024 6.19 0.05 0.81% 6.16 6.3159 6.16 83,360
Apr 16 2024 6.14 -0.24 -3.76% 6.30 6.30 6.08 159,174
Apr 15 2024 6.38 -0.06 -0.93% 6.44 6.44 6.25 123,155
Apr 12 2024 6.44 -0.04 -0.62% 6.42 6.58 6.3801 106,166
Apr 11 2024 6.48 0.24 3.85% 6.30 6.48 6.225 114,933
Apr 10 2024 6.24 -0.01 -0.16% 6.08 6.34 6.03 249,263
Apr 09 2024 6.25 0.04 0.64% 6.21 6.35 6.08 143,916
Apr 08 2024 6.21 0.10 1.64% 6.11 6.29 6.03 134,373
Apr 05 2024 6.11 0.06 0.99% 6.00 6.12 5.82 141,526
Apr 04 2024 6.05 0.05 0.83% 6.08 6.23 6.01 128,609
Apr 03 2024 6.00 -0.03 -0.50% 5.96 6.01 5.88 116,826
Apr 02 2024 6.03 -0.16 -2.58% 6.15 6.15 5.94 150,589
Apr 01 2024 6.19 -0.41 -6.21% 6.58 6.58 6.19 105,148
Mar 28 2024 6.60 0.16 2.48% 6.40 6.65 6.40 103,391
Mar 27 2024 6.44 0.24 3.87% 6.26 6.4613 6.24 120,189
Mar 26 2024 6.20 -0.12 -1.90% 6.35 6.40 6.20 125,847
Mar 25 2024 6.32 0.10 1.61% 6.16 6.39 6.16 87,279
Mar 22 2024 6.22 -0.12 -1.89% 6.34 6.34 6.10 204,645
Mar 21 2024 6.34 0.02 0.32% 6.37 6.43 6.30 131,307
Mar 20 2024 6.32 0.14 2.27% 6.16 6.42 6.10 124,990

Your Recent History

Delayed Upgrade Clock