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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	13.08	13.14	12.65	12.68	12.68	264,900
Dec 05, 2022	13.64	13.73	13.05	13.14	13.14	231,200
Dec 02, 2022	13.72	13.84	13.59	13.60	13.60	112,400
Dec 01, 2022	14.10	14.19	13.81	13.89	13.89	111,700
Nov 30, 2022	13.75	14.14	13.41	14.02	14.02	2,042,800
Nov 29, 2022	13.83	13.96	13.58	13.71	13.71	186,100
Nov 28, 2022	13.89	14.35	13.81	13.83	13.83	207,000
Nov 25, 2022	13.72	14.42	13.72	14.20	14.20	151,900
Nov 23, 2022	13.50	13.86	13.48	13.79	13.79	176,400
Nov 22, 2022	13.12	13.74	13.10	13.50	13.50	215,300
Nov 21, 2022	13.30	13.35	13.07	13.20	13.20	306,600
Nov 18, 2022	13.89	13.89	13.18	13.40	13.40	325,200
Nov 17, 2022	13.79	14.00	13.62	13.79	13.79	145,300
Nov 16, 2022	14.18	14.36	13.83	14.00	14.00	185,800
Nov 15, 2022	14.15	14.25	13.74	14.24	14.24	266,100
Nov 14, 2022	13.89	14.21	13.37	14.00	14.00	218,000
Nov 11, 2022	13.68	14.15	13.49	13.83	13.83	341,100
Nov 10, 2022	12.66	13.50	12.51	13.43	13.43	219,300
Nov 09, 2022	12.71	12.77	12.29	12.31	12.31	60,500
Nov 08, 2022	12.43	13.01	12.43	12.80	12.80	197,700
Nov 07, 2022	12.65	12.78	12.38	12.42	12.42	90,800
Nov 04, 2022	12.98	12.98	12.67	12.70	12.70	87,500
Nov 03, 2022	12.64	13.01	12.46	12.86	12.86	74,900
Nov 02, 2022	12.80	12.90	12.65	12.82	12.82	80,700
Nov 01, 2022	12.97	12.97	12.65	12.79	12.79	87,500
Oct 31, 2022	12.70	12.97	12.53	12.81	12.81	61,000
Oct 28, 2022	12.48	12.82	12.48	12.77	12.77	57,400
Oct 27, 2022	12.81	12.97	12.42	12.54	12.54	58,100
Oct 26, 2022	12.52	13.06	12.49	12.83	12.83	89,400
Oct 25, 2022	12.15	12.87	12.15	12.72	12.72	108,100
Oct 24, 2022	12.28	12.33	12.10	12.15	12.15	43,500
Oct 21, 2022	12.00	12.34	12.00	12.24	12.24	111,700
Oct 20, 2022	12.00	12.25	11.91	12.06	12.06	144,100
Oct 19, 2022	12.14	12.34	11.85	12.06	12.06	168,700
Oct 18, 2022	12.25	12.68	12.13	12.21	12.21	86,200
Oct 17, 2022	11.82	12.18	11.80	12.18	12.18	97,400
Oct 14, 2022	11.69	11.79	11.63	11.68	11.68	113,200
Oct 13, 2022	11.30	11.69	11.07	11.64	11.64	138,700
Oct 12, 2022	11.62	11.63	11.25	11.42	11.42	150,100
Oct 11, 2022	11.74	11.97	11.41	11.65	11.65	274,500
Oct 10, 2022	12.07	12.16	11.68	11.69	11.69	193,900
Oct 07, 2022	12.29	12.43	12.04	12.10	12.10	195,900
Oct 06, 2022	12.87	12.91	12.38	12.41	12.41	178,700
Oct 05, 2022	13.00	13.00	12.43	12.73	12.73	323,300
Oct 04, 2022	12.86	13.40	12.86	13.14	13.14	215,000
Oct 03, 2022	12.68	12.86	12.20	12.64	12.64	254,300
Sept 30, 2022	12.33	12.82	12.13	12.55	12.55	250,600
Sept 29, 2022	12.86	12.89	12.13	12.22	12.22	330,800
Sept 28, 2022	12.60	12.99	12.37	12.92	12.92	278,900
Sept 27, 2022	12.58	12.71	12.18	12.51	12.51	259,700
Sept 26, 2022	13.68	13.68	12.45	12.47	12.47	217,700
Sept 23, 2022	14.07	14.37	13.49	13.60	13.60	145,500
Sept 22, 2022	14.65	14.71	14.25	14.50	14.50	136,500
Sept 21, 2022	14.71	14.90	14.62	14.71	14.71	146,100
Sept 20, 2022	15.07	15.23	14.87	14.95	14.95	293,000
Sept 19, 2022	14.91	15.25	14.81	15.07	15.07	358,800
Sept 16, 2022	14.90	15.20	14.86	14.97	14.97	363,000
Sept 16, 2022	0.05 Dividend
Sept 15, 2022	15.21	15.39	14.72	15.14	15.09	421,700
Sept 14, 2022	15.33	15.49	15.14	15.35	15.30	417,600
Sept 13, 2022	15.55	15.67	15.25	15.34	15.29	143,300
Sept 12, 2022	15.70	15.89	15.58	15.75	15.70	139,500
Sept 09, 2022	15.75	15.79	15.46	15.76	15.71	116,600
Sept 08, 2022	15.61	15.73	15.35	15.72	15.67	165,300
Sept 07, 2022	15.50	15.75	15.48	15.61	15.56	159,300
Sept 06, 2022	15.60	15.99	15.38	15.62	15.57	210,500
Sept 02, 2022	15.72	15.80	15.14	15.58	15.53	163,100
Sept 01, 2022	15.43	15.65	15.25	15.56	15.51	107,300
Aug 31, 2022	15.66	15.99	15.55	15.59	15.54	124,100
Aug 30, 2022	15.89	15.89	15.43	15.72	15.67	104,000
Aug 29, 2022	15.94	16.07	15.76	15.90	15.85	100,700
Aug 26, 2022	16.10	16.26	15.62	15.86	15.81	92,000
Aug 25, 2022	16.01	16.45	16.01	16.24	16.19	40,200
Aug 24, 2022	16.13	16.13	15.58	16.05	16.00	67,500
Aug 23, 2022	15.80	16.15	15.80	16.02	15.97	87,600
Aug 23, 2022	0.05 Dividend
Aug 22, 2022	16.65	16.89	15.75	15.79	15.69	90,400
Aug 19, 2022	16.67	16.85	16.51	16.68	16.57	86,300
Aug 18, 2022	17.14	17.14	16.56	16.79	16.68	154,500
Aug 17, 2022	17.40	17.45	16.85	17.00	16.89	141,600
Aug 16, 2022	17.29	17.52	17.25	17.40	17.29	103,500
Aug 15, 2022	17.40	17.93	16.88	17.25	17.14	214,800
Aug 12, 2022	16.89	17.91	16.79	17.28	17.17	232,300
Aug 11, 2022	16.78	17.24	16.51	17.09	16.98	165,100
Aug 10, 2022	16.13	17.48	16.09	16.80	16.69	302,300
Aug 09, 2022	16.03	16.24	15.91	16.06	15.96	63,700
Aug 08, 2022	16.00	16.18	15.90	16.00	15.90	121,600
Aug 05, 2022	15.70	15.94	15.66	15.90	15.80	208,700
Aug 04, 2022	15.73	15.75	15.64	15.73	15.63	55,000
Aug 03, 2022	15.71	15.74	15.59	15.69	15.59	45,500
Aug 02, 2022	15.59	15.83	15.52	15.71	15.61	109,700
Aug 01, 2022	15.63	15.69	15.54	15.60	15.50	98,700
Jul 29, 2022	15.54	15.70	15.54	15.63	15.53	44,200
Jul 28, 2022	15.56	15.62	15.47	15.56	15.46	100,000
Jul 27, 2022	15.45	15.56	15.44	15.46	15.36	82,800
Jul 26, 2022	15.45	15.60	15.45	15.48	15.38	118,100
Jul 25, 2022	15.75	15.75	15.51	15.52	15.42	107,900
Jul 22, 2022	15.70	15.70	15.53	15.60	15.50	52,300
Jul 21, 2022	15.56	15.75	15.34	15.56	15.46	101,000
Jul 21, 2022	0.05 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,990.17-252.09(-1.25%)

S&P 5003,941.26-57.58(-1.44%)

DOW33,596.34-350.76(-1.03%)

CAD/USD0.7309-0.0017(-0.23%)

CRUDE OIL73.57-0.68(-0.92%)

BTC-CAD23,017.83-339.25(-1.45%)

NexPoint Diversified Real Estate Trust (NXDT)

S&P/TSX
19,990.17
-252.09(-1.25%)

S&P 500
3,941.26
-57.58(-1.44%)

DOW
33,596.34
-350.76(-1.03%)

CAD/USD
0.7309
-0.0017(-0.23%)

CRUDE OIL
73.57
-0.68(-0.92%)

BTC-CAD
23,017.83
-339.25(-1.45%)