Historical Data for NexPoint Strategic Opportunities Fund (NHF)

$ 17.28   0.01 (+0.06%) Volume: 164.89k 6:30 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 17.28 17.305 17.19 17.28 164.89k 0.01 0.06% 17.28 2.84m 743
01/23/20 17.18 17.33 17.18 17.27 198.9k 0.039992 0.23% 17.27 3.43m 730
01/22/20 17.48 17.48 17.34 17.43 376.5k 0.079082 0.46% 17.23 6.55m 1,071
01/21/20 17.36 17.425 17.33 17.35 298.51k 0.029656 0.17% 17.1509 5.19m 1,076
01/17/20 17.38 17.4173 17.295 17.32 290.45k -0.069197 -0.40% 17.1213 5.03m 1,184
01/16/20 17.24 17.41 17.24 17.39 384.34k 0.049426 0.29% 17.1905 6.67m 1,163
01/15/20 17.41 17.49 17.30 17.34 806.72k -0.138393 -0.80% 17.141 14.01m 1,220
01/14/20 17.47 17.56 17.37 17.48 187.37k -0.019771 -0.11% 17.2794 3.28m 925
01/13/20 17.74 17.79 17.30 17.50 334.43k -0.257017 -1.46% 17.2992 5.87m 1,643
01/10/20 17.83 17.95 17.75 17.76 260.53k -0.098852 -0.56% 17.5562 4.66m 951
01/09/20 17.92 17.99 17.85 17.86 142.95k -0.069197 -0.39% 17.6551 2.56m 598
01/08/20 17.92 17.975 17.88 17.93 176.57k 0.009885 0.06% 17.7243 3.17m 707
01/07/20 17.94 18.01 17.8859 17.92 177.82k -0.009885 -0.06% 17.7144 3.19m 927
01/06/20 17.80 17.93 17.75 17.93 308.74k 0.108738 0.62% 17.7243 5.52m 872
01/03/20 17.62 17.85 17.62 17.82 448.83k 0.118623 0.68% 17.6155 7.98m 1,300
01/02/20 17.71 17.81 17.51 17.70 406.85k -0.009885 -0.06% 17.4969 7.18m 1,359
12/31/19 17.69 17.73 17.65 17.71 396.6k 0.009885 0.06% 17.5068 7.02m 1,895
12/30/19 17.79 17.83 17.70 17.70 211.53k -0.079082 -0.45% 17.4969 3.76m 1,108
12/27/19 17.80 17.89 17.77 17.78 294.42k 0.039541 0.23% 17.576 5.24m 1,763