Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
NexPoint Credit Strategies Fun (NY: NHF)
8.200 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 8.250 8.280 8.140 8.200 312,526 -0.06(-0.73%)
May 17, 2013 8.210 8.310 8.210 8.260 238,782 +0.07(+0.85%)
May 16, 2013 8.180 8.210 8.160 8.190 170,185 +0.00(+0.00%)
May 15, 2013 8.160 8.200 8.090 8.190 317,948 +0.02(+0.24%)
May 13, 2013 8.200 8.200 8.110 8.170 319,360 -0.03(-0.37%)
May 10, 2013 8.150 8.220 8.130 8.200 351,066 +0.06(+0.74%)
May 09, 2013 8.080 8.170 8.071 8.140 226,279 +0.06(+0.74%)
May 08, 2013 8.030 8.080 7.980 8.080 310,619 +0.06(+0.75%)
May 07, 2013 8.020 8.020 7.920 8.020 214,520 +0.02(+0.25%)
May 06, 2013 7.990 8.070 7.950 8.000 199,211 -0.02(-0.25%)
May 03, 2013 8.030 8.020 7.930 8.020 207,327 +0.05(+0.63%)
May 02, 2013 7.940 8.010 7.920 7.970 233,149 +0.06(+0.76%)
May 01, 2013 7.800 7.920 7.780 7.910 211,960 +0.11(+1.41%)
Apr 30, 2013 7.720 7.800 7.680 7.800 328,420 +0.09(+1.17%)
Apr 29, 2013 7.630 7.710 7.610 7.710 302,724 +0.05(+0.65%)
Apr 26, 2013 7.660 7.680 7.590 7.660 288,097 -0.02(-0.26%)
Apr 25, 2013 7.600 7.730 7.560 7.680 459,897 +0.06(+0.85%)
Apr 24, 2013 7.700 7.730 7.560 7.615 293,287 -0.09(-1.23%)
Apr 23, 2013 7.710 7.730 7.680 7.710 252,631 +0.00(+0.00%)
Apr 22, 2013 7.680 7.730 7.650 7.710 202,876 +0.03(+0.39%)
Apr 19, 2013 7.640 7.690 7.580 7.680 206,871 +0.05(+0.66%)
Apr 18, 2013 7.590 7.680 7.560 7.630 291,736 +0.03(+0.39%)
Apr 17, 2013 7.570 7.600 7.520 7.600 233,223 +0.05(+0.66%)
Apr 16, 2013 7.630 7.670 7.530 7.550 275,652 -0.06(-0.79%)
Apr 15, 2013 7.730 7.740 7.610 7.610 181,541 -0.12(-1.55%)
Apr 12, 2013 7.660 7.755 7.600 7.730 221,070 +0.06(+0.78%)
Apr 11, 2013 7.680 7.700 7.620 7.670 496,308 +0.02(+0.26%)
Apr 10, 2013 7.650 7.680 7.630 7.650 282,911 -0.03(-0.39%)
Apr 09, 2013 7.720 7.720 7.600 7.680 280,198 +0.02(+0.26%)
Apr 08, 2013 7.680 7.730 7.630 7.660 255,006 -0.01(-0.13%)
Apr 05, 2013 7.590 7.710 7.550 7.670 230,290 +0.07(+0.92%)
Apr 04, 2013 7.600 7.640 7.550 7.600 214,939 +0.04(+0.53%)
Apr 03, 2013 7.630 7.650 7.540 7.560 299,638 -0.08(-1.05%)
Apr 02, 2013 7.650 7.700 7.610 7.640 247,540 +0.02(+0.26%)
Apr 01, 2013 7.670 7.710 7.600 7.620 316,437 -0.06(-0.78%)
Mar 28, 2013 7.710 7.740 7.650 7.680 429,718 +0.00(+0.00%)
Mar 27, 2013 7.650 7.706 7.610 7.680 321,645 +0.03(+0.39%)
Mar 26, 2013 7.680 7.740 7.640 7.650 325,810 +0.01(+0.13%)
Mar 25, 2013 7.660 7.691 7.600 7.640 229,696 -0.05(-0.65%)
Mar 22, 2013 7.690 7.720 7.620 7.690 249,900 -0.04(-0.52%)
Mar 21, 2013 7.580 7.730 7.580 7.730 307,831 +0.15(+1.98%)
Mar 20, 2013 7.520 7.640 7.520 7.580 293,955 +0.03(+0.40%)
Mar 19, 2013 7.670 7.680 7.452 7.550 317,925 -0.09(-1.18%)
Mar 18, 2013 7.570 7.750 7.570 7.640 344,203 -0.02(-0.26%)
Mar 15, 2013 7.610 7.680 7.610 7.660 299,556 +0.03(+0.39%)
Mar 14, 2013 7.570 7.630 7.530 7.630 372,085 +0.10(+1.33%)
Mar 13, 2013 7.490 7.530 7.470 7.530 472,491 +0.02(+0.27%)
Mar 12, 2013 7.500 7.520 7.460 7.510 212,316 -0.01(-0.13%)
Mar 11, 2013 7.510 7.540 7.450 7.520 275,342 +0.03(+0.40%)
Mar 08, 2013 7.500 7.580 7.460 7.490 277,165 +0.02(+0.27%)
Mar 07, 2013 7.520 7.520 7.410 7.470 251,038 -0.01(-0.13%)
Mar 06, 2013 7.410 7.500 7.360 7.480 310,963 +0.09(+1.22%)
Mar 05, 2013 7.340 7.400 7.300 7.390 376,789 +0.08(+1.09%)
Mar 04, 2013 7.280 7.330 7.260 7.310 573,625 -0.02(-0.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here