Canada markets closed

NexPoint Diversified Real Estate Trust (NXDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.28+0.19 (+1.11%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202216.8917.9116.7917.2817.28232,300
Aug 11, 202216.7817.2416.5117.0917.09165,100
Aug 10, 202216.1317.4816.0916.8016.80302,300
Aug 09, 202216.0316.2415.9116.0616.0663,700
Aug 08, 202216.0016.1815.9016.0016.00121,600
Aug 05, 202215.7015.9415.6615.9015.90208,700
Aug 04, 202215.7315.7515.6415.7315.7355,000
Aug 03, 202215.7115.7415.5915.6915.6945,500
Aug 02, 202215.5915.8315.5215.7115.71109,700
Aug 01, 202215.6315.6915.5415.6015.6098,700
Jul 29, 202215.5415.7015.5415.6315.6344,200
Jul 28, 202215.5615.6215.4715.5615.56100,000
Jul 27, 202215.4515.5615.4415.4615.4682,800
Jul 26, 202215.4515.6015.4515.4815.48118,100
Jul 25, 202215.7515.7515.5115.5215.52107,900
Jul 22, 202215.7015.7015.5315.6015.6052,300
Jul 21, 202215.5615.7515.3415.5615.56101,000
Jul 21, 20220.05 Dividend
Jul 20, 202215.6415.7415.6215.6915.6472,500
Jul 19, 202215.5615.7015.5515.6415.5982,800
Jul 18, 202215.6515.8715.5115.5115.46131,300
Jul 15, 202215.5715.7315.5515.6515.6073,300
Jul 14, 202215.5815.6815.4115.5515.50187,900
Jul 13, 202215.5515.9115.5515.6515.6086,100
Jul 12, 202215.9516.0715.7615.7615.7173,600
Jul 11, 202216.2016.2015.7615.8815.8374,600
Jul 08, 202216.2116.3816.2016.2216.1782,600
Jul 07, 202216.2016.3816.1816.3016.2597,200
Jul 06, 202216.3116.4916.1216.1516.1086,500
Jul 05, 202216.1416.5015.9616.2516.20181,000
Jul 01, 202216.5216.5816.0616.2016.15131,200
Jun 30, 202216.4016.6216.1016.4916.44123,600
Jun 29, 202216.0016.5015.9116.4416.39231,200
Jun 28, 202216.1316.2415.7215.9915.94470,800
Jun 27, 202215.4216.0715.4215.8815.83325,100
Jun 24, 202215.3315.6215.3315.4215.37246,100
Jun 23, 202215.1815.6715.1015.2715.22319,900
Jun 22, 202214.8215.1914.7915.1515.10146,400
Jun 22, 20220.05 Dividend
Jun 21, 202214.7115.0814.6014.9214.82147,000
Jun 17, 202214.8414.8914.5014.5514.46187,600
Jun 16, 202215.1215.1214.7614.7814.68263,400
Jun 15, 202214.7215.3514.7215.1815.08193,600
Jun 14, 202214.8015.0014.5914.7314.63144,300
Jun 13, 202214.9615.0514.7114.8014.70199,400
Jun 10, 202215.2015.2214.9415.0214.9232,300
Jun 09, 202215.3415.5915.1815.1815.0885,300
Jun 08, 202215.3315.5015.3315.3415.2437,300
Jun 07, 202215.4115.5615.2515.4715.3739,800
Jun 06, 202215.6315.6315.4515.4815.3823,900
Jun 03, 202215.4115.6715.4115.5015.40238,700
Jun 02, 202215.2815.5615.2215.4215.32224,500
Jun 01, 202215.5615.5615.3015.3615.2661,900
May 31, 202215.4915.5715.4015.4515.3553,800
May 27, 202215.4815.5815.2815.5215.42149,000
May 26, 202215.0115.4115.0115.2415.14104,800
May 25, 202214.9715.1914.9115.1015.0056,000
May 24, 202215.1215.1214.9214.9614.8668,000
May 23, 202215.1515.2014.9715.1015.0048,700
May 23, 20220.05 Dividend
May 20, 202215.2315.3915.0715.1014.9561,600
May 19, 202215.2815.4915.2115.2115.0689,400
May 18, 202215.6115.6115.2415.3815.2390,600
May 17, 202215.3615.5915.3615.5015.3546,000
May 16, 202215.2715.4915.2215.2915.1491,300
May 13, 202214.8815.4514.8815.2215.0764,900
May 12, 202214.9815.0614.6414.7414.60166,400
May 11, 202214.9615.2714.9214.9714.8270,400
May 10, 202215.2015.5214.9315.0014.85120,100
May 09, 202215.4215.5615.0915.1214.9771,700
May 06, 202215.5215.8115.4815.4915.3496,000
May 05, 202215.7216.0015.5215.5415.39152,200
May 04, 202215.7115.7715.6115.7215.57146,100
May 03, 202215.6915.8115.6315.7015.55242,100
May 02, 202215.7816.0015.5915.6415.49104,600
Apr 29, 202215.9916.0515.8315.8615.7076,600
Apr 28, 202215.9816.1015.9315.9915.83120,600
Apr 27, 202215.9315.9815.8215.9015.7479,900
Apr 26, 202216.0016.0515.7415.8115.6597,100
Apr 25, 202215.9116.0015.7516.0015.84156,100
Apr 22, 202216.0516.1115.9415.9615.8088,000
Apr 21, 202216.1116.1516.0016.0315.8747,400
Apr 21, 20220.05 Dividend
Apr 20, 202216.0316.1016.0216.0915.8887,900
Apr 19, 202215.9116.0515.9115.9715.7687,400
Apr 18, 202215.8516.0215.8515.9315.7279,000
Apr 14, 202216.0016.0915.9215.9415.7339,900
Apr 13, 202215.9816.0515.9216.0015.7985,800
Apr 12, 202215.8816.0015.7815.9615.75165,600
Apr 11, 202215.8616.0015.8615.8915.6977,300
Apr 08, 202216.0416.0515.8315.8815.6889,300
Apr 07, 202216.0016.0515.7116.0215.8172,900
Apr 06, 202215.9416.1015.8216.0015.7987,500
Apr 05, 202216.0016.1016.0016.0515.8466,000
Apr 04, 202216.0316.0815.7516.0215.81107,300
Apr 01, 202215.8916.1015.8615.9815.77140,200
Mar 31, 202215.8015.9515.8015.8215.6262,400
Mar 30, 202215.8915.9515.7615.9215.7181,400
Mar 29, 202215.7115.9115.7115.8115.61144,000
Mar 28, 202215.7215.7915.4415.7015.5089,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...