Canada markets closed

NexPoint Diversified Real Estate Trust (NXDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.92+0.01 (+0.17%)
At close: 04:00PM EDT
5.92 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20245.956.045.855.925.92117,600
May 16, 20245.766.045.765.915.91160,000
May 15, 20245.915.965.755.775.77110,800
May 14, 20245.725.905.715.785.78111,600
May 14, 20240.15 Dividend
May 13, 20246.096.195.875.925.77114,600
May 10, 20245.986.035.965.985.8395,300
May 09, 20245.836.005.835.965.8188,600
May 08, 20246.066.145.785.835.68212,800
May 07, 20246.106.226.106.145.9884,400
May 06, 20246.176.186.066.115.9669,100
May 03, 20246.176.276.046.135.9787,600
May 02, 20245.946.095.906.065.9194,300
May 01, 20246.026.065.895.915.76105,900
Apr 30, 20246.066.155.945.985.83104,500
Apr 29, 20246.126.276.096.145.98154,900
Apr 26, 20246.076.216.036.115.96109,400
Apr 25, 20246.246.246.026.075.92141,500
Apr 24, 20246.496.536.156.246.08144,400
Apr 23, 20246.556.656.466.556.3876,500
Apr 22, 20246.406.556.366.516.3561,500
Apr 19, 20246.266.446.246.416.25142,600
Apr 18, 20246.126.556.126.296.13170,600
Apr 17, 20246.166.326.166.196.0383,400
Apr 16, 20246.306.306.086.145.98159,200
Apr 15, 20246.446.446.256.386.22123,200
Apr 12, 20246.426.586.386.446.28106,200
Apr 11, 20246.306.486.236.486.32114,900
Apr 10, 20246.086.346.056.246.08249,300
Apr 09, 20246.216.356.086.256.09143,900
Apr 08, 20246.116.296.036.216.05134,400
Apr 05, 20246.006.125.826.115.96141,500
Apr 04, 20246.086.236.016.055.90128,600
Apr 03, 20245.966.015.886.005.85116,800
Apr 02, 20246.156.155.946.035.88150,600
Apr 01, 20246.586.586.196.196.03105,100
Mar 28, 20246.406.656.406.606.43103,400
Mar 27, 20246.266.466.246.446.28120,200
Mar 26, 20246.356.406.206.206.04125,800
Mar 25, 20246.166.396.166.326.1687,300
Mar 22, 20246.346.346.106.226.06204,600
Mar 21, 20246.376.436.306.346.18131,200
Mar 20, 20246.166.426.106.326.16125,000
Mar 19, 20246.066.286.066.186.0284,700
Mar 18, 20246.086.205.996.105.9582,900
Mar 15, 20245.936.125.936.115.96268,600
Mar 14, 20246.166.165.896.015.86157,100
Mar 13, 20246.236.316.146.155.9987,900
Mar 12, 20246.416.416.206.286.1282,800
Mar 11, 20246.296.436.266.386.2257,800
Mar 08, 20246.176.346.156.296.1394,700
Mar 07, 20246.196.236.066.145.98145,300
Mar 06, 20246.126.196.086.125.9695,600
Mar 05, 20246.096.256.046.085.93131,300
Mar 04, 20246.286.296.096.166.0098,200
Mar 01, 20246.236.396.146.296.13134,600
Feb 29, 20246.406.536.286.336.17117,300
Feb 28, 20246.276.306.186.286.1291,200
Feb 27, 20246.316.426.186.366.20149,300
Feb 26, 20246.496.536.256.316.1590,000
Feb 23, 20246.476.566.436.546.3766,200
Feb 22, 20246.506.576.416.526.35125,700
Feb 21, 20246.796.806.466.516.35110,800
Feb 20, 20246.636.866.636.796.62109,600
Feb 16, 20246.856.856.676.786.61121,900
Feb 15, 20246.566.946.566.906.73146,700
Feb 15, 20240.15 Dividend
Feb 14, 20246.696.806.586.706.38152,300
Feb 13, 20246.806.806.476.576.26186,600
Feb 12, 20246.867.146.867.016.68139,200
Feb 09, 20246.666.966.646.936.60145,300
Feb 08, 20246.526.636.456.606.2995,700
Feb 07, 20246.696.696.526.576.26108,700
Feb 06, 20246.526.696.516.666.3592,800
Feb 05, 20246.686.686.416.586.27125,400
Feb 02, 20246.986.986.746.786.46100,000
Feb 01, 20246.877.016.817.006.6787,900
Jan 31, 20247.067.206.886.906.57149,800
Jan 30, 20247.137.207.007.066.7384,700
Jan 29, 20247.087.257.017.226.8870,300
Jan 26, 20247.027.166.977.046.71110,200
Jan 25, 20246.777.006.776.976.64184,100
Jan 24, 20247.017.016.696.726.40135,300
Jan 23, 20247.027.146.836.906.5793,900
Jan 22, 20246.806.986.806.976.64102,600
Jan 19, 20246.736.836.556.806.48142,700
Jan 18, 20246.626.676.446.676.36144,900
Jan 17, 20246.516.616.406.606.29160,800
Jan 16, 20246.816.816.636.656.34126,000
Jan 12, 20246.947.026.816.856.5398,900
Jan 11, 20247.007.066.776.836.51211,100
Jan 10, 20247.077.116.957.106.77138,400
Jan 09, 20247.187.217.047.056.72109,700
Jan 08, 20247.227.417.187.306.96171,600
Jan 05, 20247.377.537.257.316.97193,600
Jan 04, 20247.707.707.427.457.10177,300
Jan 03, 20248.068.067.587.597.23153,800
Jan 02, 20247.888.177.887.997.61150,000
Dec 29, 20238.068.067.797.957.58311,000
Dec 28, 20238.058.208.018.107.72140,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...