Canada markets open in 3 hours 21 minutes

NexPoint Diversified Real Estate Trust (NXDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.68-0.46 (-3.50%)
At close: 04:00PM EST
12.68 -0.01 (-0.08%)
After hours: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202213.0813.1412.6512.6812.68264,900
Dec 05, 202213.6413.7313.0513.1413.14231,200
Dec 02, 202213.7213.8413.5913.6013.60112,400
Dec 01, 202214.1014.1913.8113.8913.89111,700
Nov 30, 202213.7514.1413.4114.0214.022,042,800
Nov 29, 202213.8313.9613.5813.7113.71186,100
Nov 28, 202213.8914.3513.8113.8313.83207,000
Nov 25, 202213.7214.4213.7214.2014.20151,900
Nov 23, 202213.5013.8613.4813.7913.79176,400
Nov 22, 202213.1213.7413.1013.5013.50215,300
Nov 21, 202213.3013.3513.0713.2013.20306,600
Nov 18, 202213.8913.8913.1813.4013.40325,200
Nov 17, 202213.7914.0013.6213.7913.79145,300
Nov 16, 202214.1814.3613.8314.0014.00185,800
Nov 15, 202214.1514.2513.7414.2414.24266,100
Nov 14, 202213.8914.2113.3714.0014.00218,000
Nov 11, 202213.6814.1513.4913.8313.83341,100
Nov 10, 202212.6613.5012.5113.4313.43219,300
Nov 09, 202212.7112.7712.2912.3112.3160,500
Nov 08, 202212.4313.0112.4312.8012.80197,700
Nov 07, 202212.6512.7812.3812.4212.4290,800
Nov 04, 202212.9812.9812.6712.7012.7087,500
Nov 03, 202212.6413.0112.4612.8612.8674,900
Nov 02, 202212.8012.9012.6512.8212.8280,700
Nov 01, 202212.9712.9712.6512.7912.7987,500
Oct 31, 202212.7012.9712.5312.8112.8161,000
Oct 28, 202212.4812.8212.4812.7712.7757,400
Oct 27, 202212.8112.9712.4212.5412.5458,100
Oct 26, 202212.5213.0612.4912.8312.8389,400
Oct 25, 202212.1512.8712.1512.7212.72108,100
Oct 24, 202212.2812.3312.1012.1512.1543,500
Oct 21, 202212.0012.3412.0012.2412.24111,700
Oct 20, 202212.0012.2511.9112.0612.06144,100
Oct 19, 202212.1412.3411.8512.0612.06168,700
Oct 18, 202212.2512.6812.1312.2112.2186,200
Oct 17, 202211.8212.1811.8012.1812.1897,400
Oct 14, 202211.6911.7911.6311.6811.68113,200
Oct 13, 202211.3011.6911.0711.6411.64138,700
Oct 12, 202211.6211.6311.2511.4211.42150,100
Oct 11, 202211.7411.9711.4111.6511.65274,500
Oct 10, 202212.0712.1611.6811.6911.69193,900
Oct 07, 202212.2912.4312.0412.1012.10195,900
Oct 06, 202212.8712.9112.3812.4112.41178,700
Oct 05, 202213.0013.0012.4312.7312.73323,300
Oct 04, 202212.8613.4012.8613.1413.14215,000
Oct 03, 202212.6812.8612.2012.6412.64254,300
Sept 30, 202212.3312.8212.1312.5512.55250,600
Sept 29, 202212.8612.8912.1312.2212.22330,800
Sept 28, 202212.6012.9912.3712.9212.92278,900
Sept 27, 202212.5812.7112.1812.5112.51259,700
Sept 26, 202213.6813.6812.4512.4712.47217,700
Sept 23, 202214.0714.3713.4913.6013.60145,500
Sept 22, 202214.6514.7114.2514.5014.50136,500
Sept 21, 202214.7114.9014.6214.7114.71146,100
Sept 20, 202215.0715.2314.8714.9514.95293,000
Sept 19, 202214.9115.2514.8115.0715.07358,800
Sept 16, 202214.9015.2014.8614.9714.97363,000
Sept 16, 20220.05 Dividend
Sept 15, 202215.2115.3914.7215.1415.09421,700
Sept 14, 202215.3315.4915.1415.3515.30417,600
Sept 13, 202215.5515.6715.2515.3415.29143,300
Sept 12, 202215.7015.8915.5815.7515.70139,500
Sept 09, 202215.7515.7915.4615.7615.71116,600
Sept 08, 202215.6115.7315.3515.7215.67165,300
Sept 07, 202215.5015.7515.4815.6115.56159,300
Sept 06, 202215.6015.9915.3815.6215.57210,500
Sept 02, 202215.7215.8015.1415.5815.53163,100
Sept 01, 202215.4315.6515.2515.5615.51107,300
Aug 31, 202215.6615.9915.5515.5915.54124,100
Aug 30, 202215.8915.8915.4315.7215.67104,000
Aug 29, 202215.9416.0715.7615.9015.85100,700
Aug 26, 202216.1016.2615.6215.8615.8192,000
Aug 25, 202216.0116.4516.0116.2416.1940,200
Aug 24, 202216.1316.1315.5816.0516.0067,500
Aug 23, 202215.8016.1515.8016.0215.9787,600
Aug 23, 20220.05 Dividend
Aug 22, 202216.6516.8915.7515.7915.6990,400
Aug 19, 202216.6716.8516.5116.6816.5786,300
Aug 18, 202217.1417.1416.5616.7916.68154,500
Aug 17, 202217.4017.4516.8517.0016.89141,600
Aug 16, 202217.2917.5217.2517.4017.29103,500
Aug 15, 202217.4017.9316.8817.2517.14214,800
Aug 12, 202216.8917.9116.7917.2817.17232,300
Aug 11, 202216.7817.2416.5117.0916.98165,100
Aug 10, 202216.1317.4816.0916.8016.69302,300
Aug 09, 202216.0316.2415.9116.0615.9663,700
Aug 08, 202216.0016.1815.9016.0015.90121,600
Aug 05, 202215.7015.9415.6615.9015.80208,700
Aug 04, 202215.7315.7515.6415.7315.6355,000
Aug 03, 202215.7115.7415.5915.6915.5945,500
Aug 02, 202215.5915.8315.5215.7115.61109,700
Aug 01, 202215.6315.6915.5415.6015.5098,700
Jul 29, 202215.5415.7015.5415.6315.5344,200
Jul 28, 202215.5615.6215.4715.5615.46100,000
Jul 27, 202215.4515.5615.4415.4615.3682,800
Jul 26, 202215.4515.6015.4515.4815.38118,100
Jul 25, 202215.7515.7515.5115.5215.42107,900
Jul 22, 202215.7015.7015.5315.6015.5052,300
Jul 21, 202215.5615.7515.3415.5615.46101,000
Jul 21, 20220.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...