NHF - NexPoint Strategic Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201916.5516.6416.5516.5716.57220,700
Nov 13, 201916.7016.7516.5516.6016.60246,000
Nov 12, 201916.7816.8016.6516.7116.71193,900
Nov 11, 201916.8016.8216.6216.7816.78175,600
Nov 08, 201916.7216.8416.6516.7816.78164,300
Nov 07, 201916.7716.8816.7116.7616.76306,700
Nov 06, 201916.5916.7816.5916.7516.75351,800
Nov 05, 201916.6616.6816.5616.6216.62314,000
Nov 04, 201916.5716.6616.5516.5816.58273,500
Nov 01, 201916.4716.6316.4616.5216.52204,900
Oct 31, 201916.5916.5916.4516.4916.49268,600
Oct 30, 201916.7116.7516.4316.5916.59445,600
Oct 29, 201916.9116.9916.6416.7616.76434,200
Oct 28, 201916.7517.0116.7516.9116.91292,000
Oct 25, 201916.8116.9416.7116.7516.75372,300
Oct 24, 201916.8716.9116.6016.7116.71452,300
Oct 23, 201916.9916.9916.8016.8716.87341,000
Oct 23, 20190.2 Dividend
Oct 22, 201917.2217.3217.0017.1216.92328,900
Oct 21, 201917.3217.3517.2117.2417.04222,300
Oct 18, 201917.3717.4017.1817.2617.06171,900
Oct 17, 201917.2017.3817.1317.3417.14201,700
Oct 16, 201917.6617.6616.9417.3217.121,258,800
Oct 15, 201917.6817.7617.6117.7317.52158,200
Oct 14, 201917.6117.6717.6017.6017.3975,800
Oct 11, 201917.7717.7717.6117.6317.42198,600
Oct 10, 201917.7217.7717.6717.7317.5287,600
Oct 09, 201917.6717.7917.6417.7017.49104,300
Oct 08, 201917.6717.7517.6317.6717.46231,300
Oct 07, 201917.6517.7317.5617.6917.48380,100
Oct 04, 201917.8217.8617.6017.6517.44692,400
Oct 03, 201917.7217.8517.7117.7717.56134,200
Oct 02, 201917.9917.9917.7117.7717.56178,200
Oct 01, 201917.9318.0517.9017.9617.75152,500
Sep 30, 201918.0518.0517.8717.9317.72143,500
Sep 27, 201918.1518.1517.9918.0017.79106,300
Sep 26, 201918.1018.2418.0918.1117.9089,300
Sep 25, 201918.2618.3317.9718.1117.90180,500
Sep 24, 201918.3318.3518.1718.2518.0479,500
Sep 23, 201918.3018.3718.3018.3518.14100,600
Sep 20, 201918.2518.3718.1918.3218.11211,300
Sep 20, 20190.2 Dividend
Sep 19, 201918.4818.5818.4318.5018.09130,200
Sep 18, 201918.3718.4918.3518.4718.0694,700
Sep 17, 201918.2418.4818.2118.3917.98145,800
Sep 16, 201918.1218.2818.1218.2417.83123,300
Sep 13, 201918.2018.3718.1318.1817.77229,100
Sep 12, 201918.1418.4418.1418.2317.82131,900
Sep 11, 201918.1518.2418.0618.0917.69152,300
Sep 10, 201918.1518.2118.0818.0917.69161,700
Sep 09, 201917.9218.2117.9218.1417.73151,600
Sep 06, 201917.9018.1017.9017.9017.50132,200
Sep 05, 201917.8417.9817.8417.8517.45182,100
Sep 04, 201917.9117.9517.7017.8017.40267,000
Sep 03, 201917.8217.9617.8217.8717.47126,800
Aug 30, 201917.8917.9617.8017.8017.40181,500
Aug 29, 201917.9117.9517.7617.8217.42153,000
Aug 28, 201917.7017.9617.6217.8817.48261,200
Aug 27, 201917.9818.0017.6117.6717.27403,000
Aug 26, 201918.1618.1617.9217.9317.53155,300
Aug 23, 201918.1518.2418.0418.0817.6880,200
Aug 22, 201918.4018.4218.1918.2217.81104,800
Aug 22, 20190.2 Dividend
Aug 21, 201918.5118.5918.4118.5617.95189,300
Aug 20, 201918.3718.4318.2718.4117.80123,800
Aug 19, 201918.4418.5317.8018.3817.7889,000
Aug 16, 201918.1518.4418.1518.3117.7190,700
Aug 15, 201918.2318.2617.8018.0917.49353,800
Aug 14, 201918.2518.3518.1618.2317.63145,100
Aug 13, 201918.5618.6118.3318.4117.80232,000
Aug 12, 201918.5618.7418.5018.6218.01174,200
Aug 09, 201918.7218.7918.6318.6818.0796,500
Aug 08, 201918.5218.8418.5218.7618.14231,100
Aug 07, 201918.3818.5518.2618.5517.94126,100
Aug 06, 201918.2318.5518.2218.4317.82383,800
Aug 05, 201918.3418.3418.1418.2817.68379,900
Aug 02, 201918.4618.4718.3218.3517.75177,400
Aug 01, 201918.5218.7218.4618.4617.85176,300
Jul 31, 201918.6018.6018.4418.5217.91288,300
Jul 30, 201918.6518.6518.5418.5717.96163,800
Jul 29, 201918.7318.7318.6218.6518.04126,100
Jul 26, 201918.6618.6918.6018.6318.02143,600
Jul 25, 201918.7218.7418.6318.6918.08176,600
Jul 24, 201918.8518.8518.6318.7018.08344,500
Jul 23, 201918.9118.9318.8218.8518.23223,600
Jul 23, 20190.2 Dividend
Jul 22, 201919.0719.1419.0019.0918.27300,700
Jul 19, 201919.0119.1018.9719.0318.21181,900
Jul 18, 201918.9819.1018.9619.0618.24192,900
Jul 17, 201918.9619.1118.9518.9818.16387,200
Jul 16, 201918.9518.9518.8618.9018.09167,000
Jul 15, 201918.8518.9318.8518.9118.10168,500
Jul 12, 201918.8118.8518.7518.8118.00177,100
Jul 11, 201918.9518.9518.8118.8518.04215,800
Jul 10, 201918.9318.9518.8618.8918.08149,500
Jul 09, 201918.9418.9718.8618.8918.08160,300
Jul 08, 201918.9918.9918.8618.9118.10154,600
Jul 05, 201918.9919.0118.9218.9918.17107,000
Jul 03, 201918.9919.0318.9518.9718.1577,700
Jul 02, 201919.0319.0318.7818.9318.12194,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...