NexPoint Credit Strategies Fund (NY: NHF )

14.05 USD -0.13 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 14.20 14.27 14.05 14.05 100,680 -0.13(-0.92%)
Jun 17, 2021 14.30 14.43 14.13 14.18 118,264 -0.13(-0.91%)
Jun 16, 2021 14.27 14.37 14.16 14.31 60,815 +0.04(+0.28%)
Jun 15, 2021 14.35 14.57 14.24 14.27 183,259 -0.06(-0.42%)
Jun 14, 2021 14.04 14.40 14.02 14.33 213,975 +0.29(+2.03%)
Jun 11, 2021 13.90 14.10 13.88 14.04 80,180 +0.11(+0.75%)
Jun 10, 2021 13.90 14.03 13.82 13.94 113,585 +0.13(+0.94%)
Jun 09, 2021 13.80 13.89 13.74 13.81 76,801 +0.06(+0.44%)
Jun 08, 2021 13.70 13.80 13.69 13.75 96,899 +0.09(+0.66%)
Jun 07, 2021 13.59 13.70 13.57 13.66 104,318 +0.02(+0.15%)
Jun 04, 2021 13.60 13.67 13.50 13.64 35,069 +0.14(+1.04%)
Jun 03, 2021 13.36 13.57 13.36 13.50 54,195 +0.03(+0.22%)
Jun 02, 2021 13.50 13.50 13.35 13.47 68,396 -0.02(-0.15%)
Jun 01, 2021 13.50 13.60 13.39 13.49 80,262 +0.08(+0.60%)
May 28, 2021 13.43 13.50 13.37 13.41 85,664 +0.04(+0.30%)
May 27, 2021 13.36 13.44 13.27 13.37 195,094 +0.02(+0.15%)
May 26, 2021 13.39 13.49 13.18 13.35 139,774 +0.01(+0.07%)
May 25, 2021 13.17 13.40 13.01 13.34 123,947 +0.28(+2.14%)
May 24, 2021 12.60 13.23 12.60 13.06 157,674 +0.45(+3.57%)
May 21, 2021 12.28 12.75 12.20 12.61 124,886 +0.46(+3.79%)
May 20, 2021 12.16 12.31 12.01 12.15 95,533 +0.03(+0.25%)
May 19, 2021 12.00 12.40 11.89 12.12 108,811 +0.07(+0.58%)
May 18, 2021 11.96 12.19 11.87 12.05 100,030 +0.27(+2.29%)
May 17, 2021 11.69 11.79 11.61 11.78 59,217 +0.03(+0.26%)
May 14, 2021 11.68 11.77 11.68 11.75 64,388 +0.10(+0.86%)
May 13, 2021 11.63 11.81 11.63 11.65 38,487 +0.06(+0.52%)
May 12, 2021 11.69 11.79 11.53 11.59 76,360 -0.20(-1.70%)
May 11, 2021 11.75 11.82 11.58 11.79 102,660 -0.04(-0.34%)
May 10, 2021 12.00 12.10 11.83 11.83 141,449 -0.17(-1.42%)
May 07, 2021 12.00 12.08 11.97 12.00 166,814 +0.00(+0.00%)
May 06, 2021 12.01 12.02 11.91 12.00 88,099 +0.06(+0.50%)
May 05, 2021 11.99 12.03 11.89 11.94 60,315 -0.04(-0.33%)
May 04, 2021 11.70 11.99 11.69 11.98 102,288 +0.22(+1.87%)
May 03, 2021 11.91 12.00 11.76 11.76 100,052 -0.13(-1.09%)
Apr 30, 2021 11.97 11.99 11.81 11.89 83,600 -0.05(-0.42%)
Apr 29, 2021 11.92 11.99 11.84 11.94 53,504 +0.02(+0.17%)
Apr 28, 2021 11.94 11.97 11.82 11.92 117,447 +0.08(+0.68%)
Apr 27, 2021 11.70 12.00 11.70 11.84 209,053 +0.14(+1.20%)
Apr 26, 2021 11.62 11.81 11.61 11.70 108,955 +0.09(+0.78%)
Apr 23, 2021 11.65 11.77 11.61 11.61 88,600 +0.01(+0.09%)
Apr 22, 2021 11.56 11.73 11.56 11.60 57,355 -0.03(-0.26%)
Apr 21, 2021 11.55 11.74 11.51 11.63 100,905 +0.09(+0.78%)
Apr 20, 2021 11.70 11.70 11.50 11.54 82,487 -0.14(-1.20%)
Apr 19, 2021 11.52 11.68 11.44 11.68 126,588 +0.16(+1.39%)
Apr 16, 2021 11.93 11.93 11.38 11.52 659,200 -0.31(-2.62%)
Apr 15, 2021 11.70 12.00 11.65 11.83 129,605 +0.08(+0.68%)
Apr 14, 2021 11.83 11.95 11.74 11.75 150,570 -0.03(-0.25%)
Apr 13, 2021 11.68 11.90 11.68 11.78 109,004 +0.10(+0.86%)
Apr 12, 2021 11.57 11.72 11.57 11.68 115,026 +0.13(+1.13%)
Apr 09, 2021 11.72 11.79 11.52 11.55 251,400 -0.12(-1.03%)
Apr 08, 2021 11.44 11.75 11.44 11.67 160,716 +0.15(+1.30%)
Apr 07, 2021 11.43 11.56 11.43 11.52 123,936 +0.04(+0.35%)
Apr 06, 2021 11.48 11.55 11.35 11.48 195,067 +0.00(+0.00%)
Apr 05, 2021 11.50 11.53 11.44 11.48 123,820 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.