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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	16.89	17.91	16.79	17.28	17.28	232,300
Aug 11, 2022	16.78	17.24	16.51	17.09	17.09	165,100
Aug 10, 2022	16.13	17.48	16.09	16.80	16.80	302,300
Aug 09, 2022	16.03	16.24	15.91	16.06	16.06	63,700
Aug 08, 2022	16.00	16.18	15.90	16.00	16.00	121,600
Aug 05, 2022	15.70	15.94	15.66	15.90	15.90	208,700
Aug 04, 2022	15.73	15.75	15.64	15.73	15.73	55,000
Aug 03, 2022	15.71	15.74	15.59	15.69	15.69	45,500
Aug 02, 2022	15.59	15.83	15.52	15.71	15.71	109,700
Aug 01, 2022	15.63	15.69	15.54	15.60	15.60	98,700
Jul 29, 2022	15.54	15.70	15.54	15.63	15.63	44,200
Jul 28, 2022	15.56	15.62	15.47	15.56	15.56	100,000
Jul 27, 2022	15.45	15.56	15.44	15.46	15.46	82,800
Jul 26, 2022	15.45	15.60	15.45	15.48	15.48	118,100
Jul 25, 2022	15.75	15.75	15.51	15.52	15.52	107,900
Jul 22, 2022	15.70	15.70	15.53	15.60	15.60	52,300
Jul 21, 2022	15.56	15.75	15.34	15.56	15.56	101,000
Jul 21, 2022	0.05 Dividend
Jul 20, 2022	15.64	15.74	15.62	15.69	15.64	72,500
Jul 19, 2022	15.56	15.70	15.55	15.64	15.59	82,800
Jul 18, 2022	15.65	15.87	15.51	15.51	15.46	131,300
Jul 15, 2022	15.57	15.73	15.55	15.65	15.60	73,300
Jul 14, 2022	15.58	15.68	15.41	15.55	15.50	187,900
Jul 13, 2022	15.55	15.91	15.55	15.65	15.60	86,100
Jul 12, 2022	15.95	16.07	15.76	15.76	15.71	73,600
Jul 11, 2022	16.20	16.20	15.76	15.88	15.83	74,600
Jul 08, 2022	16.21	16.38	16.20	16.22	16.17	82,600
Jul 07, 2022	16.20	16.38	16.18	16.30	16.25	97,200
Jul 06, 2022	16.31	16.49	16.12	16.15	16.10	86,500
Jul 05, 2022	16.14	16.50	15.96	16.25	16.20	181,000
Jul 01, 2022	16.52	16.58	16.06	16.20	16.15	131,200
Jun 30, 2022	16.40	16.62	16.10	16.49	16.44	123,600
Jun 29, 2022	16.00	16.50	15.91	16.44	16.39	231,200
Jun 28, 2022	16.13	16.24	15.72	15.99	15.94	470,800
Jun 27, 2022	15.42	16.07	15.42	15.88	15.83	325,100
Jun 24, 2022	15.33	15.62	15.33	15.42	15.37	246,100
Jun 23, 2022	15.18	15.67	15.10	15.27	15.22	319,900
Jun 22, 2022	14.82	15.19	14.79	15.15	15.10	146,400
Jun 22, 2022	0.05 Dividend
Jun 21, 2022	14.71	15.08	14.60	14.92	14.82	147,000
Jun 17, 2022	14.84	14.89	14.50	14.55	14.46	187,600
Jun 16, 2022	15.12	15.12	14.76	14.78	14.68	263,400
Jun 15, 2022	14.72	15.35	14.72	15.18	15.08	193,600
Jun 14, 2022	14.80	15.00	14.59	14.73	14.63	144,300
Jun 13, 2022	14.96	15.05	14.71	14.80	14.70	199,400
Jun 10, 2022	15.20	15.22	14.94	15.02	14.92	32,300
Jun 09, 2022	15.34	15.59	15.18	15.18	15.08	85,300
Jun 08, 2022	15.33	15.50	15.33	15.34	15.24	37,300
Jun 07, 2022	15.41	15.56	15.25	15.47	15.37	39,800
Jun 06, 2022	15.63	15.63	15.45	15.48	15.38	23,900
Jun 03, 2022	15.41	15.67	15.41	15.50	15.40	238,700
Jun 02, 2022	15.28	15.56	15.22	15.42	15.32	224,500
Jun 01, 2022	15.56	15.56	15.30	15.36	15.26	61,900
May 31, 2022	15.49	15.57	15.40	15.45	15.35	53,800
May 27, 2022	15.48	15.58	15.28	15.52	15.42	149,000
May 26, 2022	15.01	15.41	15.01	15.24	15.14	104,800
May 25, 2022	14.97	15.19	14.91	15.10	15.00	56,000
May 24, 2022	15.12	15.12	14.92	14.96	14.86	68,000
May 23, 2022	15.15	15.20	14.97	15.10	15.00	48,700
May 23, 2022	0.05 Dividend
May 20, 2022	15.23	15.39	15.07	15.10	14.95	61,600
May 19, 2022	15.28	15.49	15.21	15.21	15.06	89,400
May 18, 2022	15.61	15.61	15.24	15.38	15.23	90,600
May 17, 2022	15.36	15.59	15.36	15.50	15.35	46,000
May 16, 2022	15.27	15.49	15.22	15.29	15.14	91,300
May 13, 2022	14.88	15.45	14.88	15.22	15.07	64,900
May 12, 2022	14.98	15.06	14.64	14.74	14.60	166,400
May 11, 2022	14.96	15.27	14.92	14.97	14.82	70,400
May 10, 2022	15.20	15.52	14.93	15.00	14.85	120,100
May 09, 2022	15.42	15.56	15.09	15.12	14.97	71,700
May 06, 2022	15.52	15.81	15.48	15.49	15.34	96,000
May 05, 2022	15.72	16.00	15.52	15.54	15.39	152,200
May 04, 2022	15.71	15.77	15.61	15.72	15.57	146,100
May 03, 2022	15.69	15.81	15.63	15.70	15.55	242,100
May 02, 2022	15.78	16.00	15.59	15.64	15.49	104,600
Apr 29, 2022	15.99	16.05	15.83	15.86	15.70	76,600
Apr 28, 2022	15.98	16.10	15.93	15.99	15.83	120,600
Apr 27, 2022	15.93	15.98	15.82	15.90	15.74	79,900
Apr 26, 2022	16.00	16.05	15.74	15.81	15.65	97,100
Apr 25, 2022	15.91	16.00	15.75	16.00	15.84	156,100
Apr 22, 2022	16.05	16.11	15.94	15.96	15.80	88,000
Apr 21, 2022	16.11	16.15	16.00	16.03	15.87	47,400
Apr 21, 2022	0.05 Dividend
Apr 20, 2022	16.03	16.10	16.02	16.09	15.88	87,900
Apr 19, 2022	15.91	16.05	15.91	15.97	15.76	87,400
Apr 18, 2022	15.85	16.02	15.85	15.93	15.72	79,000
Apr 14, 2022	16.00	16.09	15.92	15.94	15.73	39,900
Apr 13, 2022	15.98	16.05	15.92	16.00	15.79	85,800
Apr 12, 2022	15.88	16.00	15.78	15.96	15.75	165,600
Apr 11, 2022	15.86	16.00	15.86	15.89	15.69	77,300
Apr 08, 2022	16.04	16.05	15.83	15.88	15.68	89,300
Apr 07, 2022	16.00	16.05	15.71	16.02	15.81	72,900
Apr 06, 2022	15.94	16.10	15.82	16.00	15.79	87,500
Apr 05, 2022	16.00	16.10	16.00	16.05	15.84	66,000
Apr 04, 2022	16.03	16.08	15.75	16.02	15.81	107,300
Apr 01, 2022	15.89	16.10	15.86	15.98	15.77	140,200
Mar 31, 2022	15.80	15.95	15.80	15.82	15.62	62,400
Mar 30, 2022	15.89	15.95	15.76	15.92	15.71	81,400
Mar 29, 2022	15.71	15.91	15.71	15.81	15.61	144,000
Mar 28, 2022	15.72	15.79	15.44	15.70	15.50	89,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,397.12-418.46(-1.32%)

NexPoint Diversified Real Estate Trust (NXDT)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,397.12
-418.46(-1.32%)