NexPoint Diversified Real Estate Trust (NXDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.32 | 5.35 | 5.16 | 5.32 | 5.32 | 167,900 |
| 23 May 2024 | 5.53 | 5.53 | 5.17 | 5.29 | 5.29 | 149,800 |
| 22 May 2024 | 5.64 | 5.70 | 5.39 | 5.40 | 5.40 | 138,100 |
| 21 May 2024 | 5.85 | 5.87 | 5.62 | 5.64 | 5.64 | 126,400 |
| 20 May 2024 | 5.88 | 5.92 | 5.81 | 5.83 | 5.83 | 79,000 |
| 17 May 2024 | 5.95 | 6.04 | 5.85 | 5.92 | 5.92 | 117,600 |
| 16 May 2024 | 5.76 | 6.04 | 5.76 | 5.91 | 5.91 | 160,000 |
| 15 May 2024 | 5.91 | 5.96 | 5.75 | 5.77 | 5.77 | 110,800 |
| 14 May 2024 | 5.72 | 5.90 | 5.71 | 5.78 | 5.78 | 111,600 |
| 14 May 2024 | 0.15 Dividend | |||||
| 13 May 2024 | 6.09 | 6.19 | 5.87 | 5.92 | 5.77 | 114,600 |
| 10 May 2024 | 5.98 | 6.03 | 5.96 | 5.98 | 5.83 | 95,300 |
| 09 May 2024 | 5.83 | 6.00 | 5.83 | 5.96 | 5.81 | 88,600 |
| 08 May 2024 | 6.06 | 6.14 | 5.78 | 5.83 | 5.68 | 212,800 |
| 07 May 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 5.98 | 84,400 |
| 06 May 2024 | 6.17 | 6.18 | 6.06 | 6.11 | 5.96 | 69,100 |
| 03 May 2024 | 6.17 | 6.27 | 6.04 | 6.13 | 5.97 | 87,600 |
| 02 May 2024 | 5.94 | 6.09 | 5.90 | 6.06 | 5.91 | 94,300 |
| 01 May 2024 | 6.02 | 6.06 | 5.89 | 5.91 | 5.76 | 105,900 |
| 30 Apr 2024 | 6.06 | 6.15 | 5.94 | 5.98 | 5.83 | 104,500 |
| 29 Apr 2024 | 6.12 | 6.27 | 6.09 | 6.14 | 5.98 | 154,900 |
| 26 Apr 2024 | 6.07 | 6.21 | 6.03 | 6.11 | 5.96 | 109,400 |
| 25 Apr 2024 | 6.24 | 6.24 | 6.02 | 6.07 | 5.92 | 141,500 |
| 24 Apr 2024 | 6.49 | 6.53 | 6.15 | 6.24 | 6.08 | 144,400 |
| 23 Apr 2024 | 6.55 | 6.65 | 6.46 | 6.55 | 6.38 | 76,500 |
| 22 Apr 2024 | 6.40 | 6.55 | 6.36 | 6.51 | 6.35 | 61,500 |
| 19 Apr 2024 | 6.26 | 6.44 | 6.24 | 6.41 | 6.25 | 142,600 |
| 18 Apr 2024 | 6.12 | 6.55 | 6.12 | 6.29 | 6.13 | 170,600 |
| 17 Apr 2024 | 6.16 | 6.32 | 6.16 | 6.19 | 6.03 | 83,400 |
| 16 Apr 2024 | 6.30 | 6.30 | 6.08 | 6.14 | 5.98 | 159,200 |
| 15 Apr 2024 | 6.44 | 6.44 | 6.25 | 6.38 | 6.22 | 123,200 |
| 12 Apr 2024 | 6.42 | 6.58 | 6.38 | 6.44 | 6.28 | 106,200 |
| 11 Apr 2024 | 6.30 | 6.48 | 6.23 | 6.48 | 6.32 | 114,900 |
| 10 Apr 2024 | 6.08 | 6.34 | 6.05 | 6.24 | 6.08 | 249,300 |
| 09 Apr 2024 | 6.21 | 6.35 | 6.08 | 6.25 | 6.09 | 143,900 |
| 08 Apr 2024 | 6.11 | 6.29 | 6.03 | 6.21 | 6.05 | 134,400 |
| 05 Apr 2024 | 6.00 | 6.12 | 5.82 | 6.11 | 5.96 | 141,500 |
| 04 Apr 2024 | 6.08 | 6.23 | 6.01 | 6.05 | 5.90 | 128,600 |
| 03 Apr 2024 | 5.96 | 6.01 | 5.88 | 6.00 | 5.85 | 116,800 |
| 02 Apr 2024 | 6.15 | 6.15 | 5.94 | 6.03 | 5.88 | 150,600 |
| 01 Apr 2024 | 6.58 | 6.58 | 6.19 | 6.19 | 6.03 | 105,100 |
| 28 Mar 2024 | 6.40 | 6.65 | 6.40 | 6.60 | 6.43 | 103,400 |
| 27 Mar 2024 | 6.26 | 6.46 | 6.24 | 6.44 | 6.28 | 120,200 |
| 26 Mar 2024 | 6.35 | 6.40 | 6.20 | 6.20 | 6.04 | 125,800 |
| 25 Mar 2024 | 6.16 | 6.39 | 6.16 | 6.32 | 6.16 | 87,300 |
| 22 Mar 2024 | 6.34 | 6.34 | 6.10 | 6.22 | 6.06 | 204,600 |
| 21 Mar 2024 | 6.37 | 6.43 | 6.30 | 6.34 | 6.18 | 131,200 |
| 20 Mar 2024 | 6.16 | 6.42 | 6.10 | 6.32 | 6.16 | 125,000 |
| 19 Mar 2024 | 6.06 | 6.28 | 6.06 | 6.18 | 6.02 | 84,700 |
| 18 Mar 2024 | 6.08 | 6.20 | 5.99 | 6.10 | 5.95 | 82,900 |
| 15 Mar 2024 | 5.93 | 6.12 | 5.93 | 6.11 | 5.96 | 268,600 |
| 14 Mar 2024 | 6.16 | 6.16 | 5.89 | 6.01 | 5.86 | 157,100 |
| 13 Mar 2024 | 6.23 | 6.31 | 6.14 | 6.15 | 5.99 | 87,900 |
| 12 Mar 2024 | 6.41 | 6.41 | 6.20 | 6.28 | 6.12 | 82,800 |
| 11 Mar 2024 | 6.29 | 6.43 | 6.26 | 6.38 | 6.22 | 57,800 |
| 08 Mar 2024 | 6.17 | 6.34 | 6.15 | 6.29 | 6.13 | 94,700 |
| 07 Mar 2024 | 6.19 | 6.23 | 6.06 | 6.14 | 5.98 | 145,300 |
| 06 Mar 2024 | 6.12 | 6.19 | 6.08 | 6.12 | 5.96 | 95,600 |
| 05 Mar 2024 | 6.09 | 6.25 | 6.04 | 6.08 | 5.93 | 131,300 |
| 04 Mar 2024 | 6.28 | 6.29 | 6.09 | 6.16 | 6.00 | 98,200 |
| 01 Mar 2024 | 6.23 | 6.39 | 6.14 | 6.29 | 6.13 | 134,600 |
| 29 Feb 2024 | 6.40 | 6.53 | 6.28 | 6.33 | 6.17 | 117,300 |
| 28 Feb 2024 | 6.27 | 6.30 | 6.18 | 6.28 | 6.12 | 91,200 |
| 27 Feb 2024 | 6.31 | 6.42 | 6.18 | 6.36 | 6.20 | 149,300 |
| 26 Feb 2024 | 6.49 | 6.53 | 6.25 | 6.31 | 6.15 | 90,000 |
| 23 Feb 2024 | 6.47 | 6.56 | 6.43 | 6.54 | 6.37 | 66,200 |
| 22 Feb 2024 | 6.50 | 6.57 | 6.41 | 6.52 | 6.35 | 125,700 |
| 21 Feb 2024 | 6.79 | 6.80 | 6.46 | 6.51 | 6.35 | 110,800 |
| 20 Feb 2024 | 6.63 | 6.86 | 6.63 | 6.79 | 6.62 | 109,600 |
| 16 Feb 2024 | 6.85 | 6.85 | 6.67 | 6.78 | 6.61 | 121,900 |
| 15 Feb 2024 | 6.56 | 6.94 | 6.56 | 6.90 | 6.73 | 146,700 |
| 15 Feb 2024 | 0.15 Dividend | |||||
| 14 Feb 2024 | 6.69 | 6.80 | 6.58 | 6.70 | 6.38 | 152,300 |
| 13 Feb 2024 | 6.80 | 6.80 | 6.47 | 6.57 | 6.26 | 186,600 |
| 12 Feb 2024 | 6.86 | 7.14 | 6.86 | 7.01 | 6.68 | 139,200 |
| 09 Feb 2024 | 6.66 | 6.96 | 6.64 | 6.93 | 6.60 | 145,300 |
| 08 Feb 2024 | 6.52 | 6.63 | 6.45 | 6.60 | 6.29 | 95,700 |
| 07 Feb 2024 | 6.69 | 6.69 | 6.52 | 6.57 | 6.26 | 108,700 |
| 06 Feb 2024 | 6.52 | 6.69 | 6.51 | 6.66 | 6.35 | 92,800 |
| 05 Feb 2024 | 6.68 | 6.68 | 6.41 | 6.58 | 6.27 | 125,400 |
| 02 Feb 2024 | 6.98 | 6.98 | 6.74 | 6.78 | 6.46 | 100,000 |
| 01 Feb 2024 | 6.87 | 7.01 | 6.81 | 7.00 | 6.67 | 87,900 |
| 31 Jan 2024 | 7.06 | 7.20 | 6.88 | 6.90 | 6.57 | 149,800 |
| 30 Jan 2024 | 7.13 | 7.20 | 7.00 | 7.06 | 6.73 | 84,700 |
| 29 Jan 2024 | 7.08 | 7.25 | 7.01 | 7.22 | 6.88 | 70,300 |
| 26 Jan 2024 | 7.02 | 7.16 | 6.97 | 7.04 | 6.71 | 110,200 |
| 25 Jan 2024 | 6.77 | 7.00 | 6.77 | 6.97 | 6.64 | 184,100 |
| 24 Jan 2024 | 7.01 | 7.01 | 6.69 | 6.72 | 6.40 | 135,300 |
| 23 Jan 2024 | 7.02 | 7.14 | 6.83 | 6.90 | 6.57 | 93,900 |
| 22 Jan 2024 | 6.80 | 6.98 | 6.80 | 6.97 | 6.64 | 102,600 |
| 19 Jan 2024 | 6.73 | 6.83 | 6.55 | 6.80 | 6.48 | 142,700 |
| 18 Jan 2024 | 6.62 | 6.67 | 6.44 | 6.67 | 6.36 | 144,900 |
| 17 Jan 2024 | 6.51 | 6.61 | 6.40 | 6.60 | 6.29 | 160,800 |
| 16 Jan 2024 | 6.81 | 6.81 | 6.63 | 6.65 | 6.34 | 126,000 |
| 12 Jan 2024 | 6.94 | 7.02 | 6.81 | 6.85 | 6.53 | 98,900 |
| 11 Jan 2024 | 7.00 | 7.06 | 6.77 | 6.83 | 6.51 | 211,100 |
| 10 Jan 2024 | 7.07 | 7.11 | 6.95 | 7.10 | 6.77 | 138,400 |
| 09 Jan 2024 | 7.18 | 7.21 | 7.04 | 7.05 | 6.72 | 109,700 |
| 08 Jan 2024 | 7.22 | 7.41 | 7.18 | 7.30 | 6.96 | 171,600 |
| 05 Jan 2024 | 7.37 | 7.53 | 7.25 | 7.31 | 6.97 | 193,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.