Canada markets closed

NexPoint Diversified Real Estate Trust (NXDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.44-0.04 (-0.62%)
At close: 04:00PM EDT
6.66 +0.22 (+3.42%)
After hours: 06:13PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20246.426.586.386.446.44106,200
Apr 11, 20246.306.486.236.486.48114,900
Apr 10, 20246.086.346.056.246.24249,300
Apr 09, 20246.216.356.086.256.25143,900
Apr 08, 20246.116.296.036.216.21134,400
Apr 05, 20246.006.125.826.116.11141,500
Apr 04, 20246.086.236.016.056.05128,600
Apr 03, 20245.966.015.886.006.00116,800
Apr 02, 20246.156.155.946.036.03150,600
Apr 01, 20246.586.586.196.196.19105,100
Mar 28, 20246.406.656.406.606.60103,400
Mar 27, 20246.266.466.246.446.44120,200
Mar 26, 20246.356.406.206.206.20125,800
Mar 25, 20246.166.396.166.326.3287,300
Mar 22, 20246.346.346.106.226.22204,600
Mar 21, 20246.376.436.306.346.34131,200
Mar 20, 20246.166.426.106.326.32125,000
Mar 19, 20246.066.286.066.186.1884,700
Mar 18, 20246.086.205.996.106.1082,900
Mar 15, 20245.936.125.936.116.11268,600
Mar 14, 20246.166.165.896.016.01157,100
Mar 13, 20246.236.316.146.156.1587,900
Mar 12, 20246.416.416.206.286.2882,800
Mar 11, 20246.296.436.266.386.3857,800
Mar 08, 20246.176.346.156.296.2994,700
Mar 07, 20246.196.236.066.146.14145,300
Mar 06, 20246.126.196.086.126.1295,600
Mar 05, 20246.096.256.046.086.08131,300
Mar 04, 20246.286.296.096.166.1698,200
Mar 01, 20246.236.396.146.296.29134,600
Feb 29, 20246.406.536.286.336.33117,300
Feb 28, 20246.276.306.186.286.2891,200
Feb 27, 20246.316.426.186.366.36149,300
Feb 26, 20246.496.536.256.316.3190,000
Feb 23, 20246.476.566.436.546.5466,200
Feb 22, 20246.506.576.416.526.52125,700
Feb 21, 20246.796.806.466.516.51110,800
Feb 20, 20246.636.866.636.796.79109,600
Feb 16, 20246.856.856.676.786.78121,900
Feb 15, 20246.566.946.566.906.90146,700
Feb 15, 20240.15 Dividend
Feb 14, 20246.696.806.586.706.55152,300
Feb 13, 20246.806.806.476.576.42186,600
Feb 12, 20246.867.146.867.016.85139,200
Feb 09, 20246.666.966.646.936.77145,300
Feb 08, 20246.526.636.456.606.4595,700
Feb 07, 20246.696.696.526.576.42108,700
Feb 06, 20246.526.696.516.666.5192,800
Feb 05, 20246.686.686.416.586.43125,400
Feb 02, 20246.986.986.746.786.63100,000
Feb 01, 20246.877.016.817.006.8487,900
Jan 31, 20247.067.206.886.906.75149,800
Jan 30, 20247.137.207.007.066.9084,700
Jan 29, 20247.087.257.017.227.0670,300
Jan 26, 20247.027.166.977.046.88110,200
Jan 25, 20246.777.006.776.976.81184,100
Jan 24, 20247.017.016.696.726.57135,300
Jan 23, 20247.027.146.836.906.7593,900
Jan 22, 20246.806.986.806.976.81102,600
Jan 19, 20246.736.836.556.806.65142,700
Jan 18, 20246.626.676.446.676.52144,900
Jan 17, 20246.516.616.406.606.45160,800
Jan 16, 20246.816.816.636.656.50126,000
Jan 12, 20246.947.026.816.856.7098,900
Jan 11, 20247.007.066.776.836.68211,100
Jan 10, 20247.077.116.957.106.94138,400
Jan 09, 20247.187.217.047.056.89109,700
Jan 08, 20247.227.417.187.307.14171,600
Jan 05, 20247.377.537.257.317.15193,600
Jan 04, 20247.707.707.427.457.28177,300
Jan 03, 20248.068.067.587.597.42153,800
Jan 02, 20247.888.177.887.997.81150,000
Dec 29, 20238.068.067.797.957.77311,000
Dec 28, 20238.058.208.018.107.92140,500
Dec 27, 20238.008.367.868.077.89356,100
Dec 26, 20237.868.027.747.907.72258,100
Dec 22, 20237.828.067.827.867.68133,500
Dec 21, 20237.837.917.627.807.63156,300
Dec 20, 20237.948.237.757.797.62141,500
Dec 19, 20237.697.977.667.917.73277,200
Dec 18, 20238.108.127.597.617.44125,600
Dec 15, 20238.488.588.108.157.97290,200
Dec 14, 20238.689.068.468.498.30289,200
Dec 13, 20238.248.548.058.458.26382,000
Dec 12, 20238.378.378.188.268.0885,100
Dec 11, 20238.518.578.338.348.15166,100
Dec 08, 20238.278.598.238.558.36113,400
Dec 07, 20238.618.748.278.428.23285,200
Dec 06, 20238.999.238.478.598.40263,200
Dec 05, 20238.809.028.788.988.78129,700
Dec 04, 20238.738.948.608.938.7392,600
Dec 01, 20238.088.747.978.738.53145,800
Nov 30, 20238.048.127.928.067.88124,800
Nov 29, 20238.278.558.088.107.9286,700
Nov 28, 20238.218.368.098.278.0859,600
Nov 27, 20238.268.398.148.278.0865,700
Nov 24, 20238.228.388.168.328.1328,600
Nov 22, 20238.438.468.108.278.0865,500
Nov 21, 20238.318.368.188.318.1275,500
Nov 20, 20238.258.448.198.338.1488,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...