Advertisement
U.S. markets closed

LDR Real Estate Value Opportunity P (HLPPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
9.82+0.22 (+2.29%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.829.829.829.829.82-
Mar 27, 20249.829.829.829.829.82-
Mar 26, 20249.609.609.609.609.60-
Mar 25, 20249.699.699.699.699.69-
Mar 22, 20249.739.739.739.739.73-
Mar 21, 20249.869.869.869.869.86-
Mar 20, 20249.749.749.749.749.74-
Mar 19, 20249.639.639.639.639.63-
Mar 18, 20249.639.639.639.639.63-
Mar 15, 20249.639.639.639.639.63-
Mar 14, 20249.609.609.609.609.60-
Mar 13, 20249.769.769.769.769.76-
Mar 12, 20249.799.799.799.799.79-
Mar 11, 20249.839.839.839.839.83-
Mar 08, 20249.859.859.859.859.85-
Mar 07, 20249.789.789.789.789.78-
Mar 06, 20249.769.769.769.769.76-
Mar 05, 20249.719.719.719.719.71-
Mar 04, 20249.779.779.779.779.77-
Mar 01, 20249.779.779.779.779.77-
Feb 29, 20249.669.669.669.669.66-
Feb 28, 20249.569.569.569.569.56-
Feb 27, 20249.539.539.539.539.53-
Feb 26, 20249.549.549.549.549.54-
Feb 23, 20249.689.689.689.689.68-
Feb 22, 20249.739.739.739.739.73-
Feb 21, 20249.779.779.779.779.77-
Feb 20, 20249.769.769.769.769.76-
Feb 16, 20249.849.849.849.849.84-
Feb 15, 20249.959.959.959.959.95-
Feb 14, 20249.709.709.709.709.70-
Feb 13, 20249.649.649.649.649.64-
Feb 12, 20249.869.869.869.869.86-
Feb 09, 20249.789.789.789.789.78-
Feb 08, 20249.799.799.799.799.79-
Feb 07, 20249.719.719.719.719.71-
Feb 06, 20249.799.799.799.799.79-
Feb 05, 20249.689.689.689.689.68-
Feb 02, 20249.889.889.889.889.88-
Feb 01, 202410.0010.0010.0010.0010.00-
Jan 31, 20249.909.909.909.909.90-
Jan 30, 202410.0510.0510.0510.0510.05-
Jan 29, 202410.1410.1410.1410.1410.14-
Jan 29, 20240.014 Dividend
Jan 26, 202410.1110.1110.1110.1110.10-
Jan 25, 202410.1310.1310.1310.1310.12-
Jan 24, 202410.0210.0210.0210.0210.01-
Jan 23, 202410.1310.1310.1310.1310.12-
Jan 22, 202410.2210.2210.2210.2210.21-
Jan 19, 202410.1410.1410.1410.1410.13-
Jan 18, 20249.989.989.989.989.97-
Jan 17, 202410.0410.0410.0410.0410.03-
Jan 16, 202410.2210.2210.2210.2210.21-
Jan 12, 202410.3210.3210.3210.3210.31-
Jan 11, 202410.2710.2710.2710.2710.26-
Jan 10, 202410.3110.3110.3110.3110.30-
Jan 09, 202410.2710.2710.2710.2710.26-
Jan 08, 202410.3010.3010.3010.3010.29-
Jan 05, 202410.1710.1710.1710.1710.16-
Jan 04, 202410.1910.1910.1910.1910.18-
Jan 03, 202410.2010.2010.2010.2010.19-
Jan 02, 202410.4210.4210.4210.4210.41-
Dec 29, 202310.3810.3810.3810.3810.37-
Dec 28, 202310.4910.4910.4910.4910.48-
Dec 27, 202310.4310.4310.4310.4310.42-
Dec 27, 20230 Dividend
Dec 27, 20230.232 Capital Gain
Dec 26, 202310.6310.6310.6310.6310.38-
Dec 22, 202310.5510.5510.5510.5510.31-
Dec 21, 202310.5110.5110.5110.5110.27-
Dec 20, 202310.4310.4310.4310.4310.19-
Dec 19, 202310.5310.5310.5310.5310.29-
Dec 18, 202310.4710.4710.4710.4710.23-
Dec 15, 202310.5110.5110.5110.5110.27-
Dec 14, 202310.6610.6610.6610.6610.41-
Dec 13, 202310.3410.3410.3410.3410.10-
Dec 12, 20239.989.989.989.989.75-
Dec 11, 20239.999.999.999.999.76-
Dec 08, 202310.0110.0110.0110.019.78-
Dec 07, 20239.989.989.989.989.75-
Dec 06, 20239.939.939.939.939.70-
Dec 05, 20239.989.989.989.989.75-
Dec 04, 202310.0410.0410.0410.049.81-
Dec 01, 20239.929.929.929.929.69-
Nov 30, 20239.699.699.699.699.47-
Nov 29, 20239.639.639.639.639.41-
Nov 28, 20239.599.599.599.599.37-
Nov 28, 20230.03 Dividend
Nov 27, 20239.569.569.569.569.31-
Nov 24, 20239.579.579.579.579.32-
Nov 22, 20239.539.539.539.539.28-
Nov 21, 20239.489.489.489.489.23-
Nov 20, 20239.579.579.579.579.32-
Nov 17, 20239.529.529.529.529.27-
Nov 16, 20239.529.529.529.529.27-
Nov 15, 20239.629.629.629.629.37-
Nov 14, 20239.649.649.649.649.39-
Nov 13, 20239.209.209.209.208.96-
Nov 10, 20239.329.329.329.329.08-
Nov 09, 20239.249.249.249.249.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...