Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

NexPoint Diversified Real Estate Trust (NXDT-PA)

Compare
14.31
-0.32
(-2.18%)
At close: April 4 at 3:56:45 PM EDT
14.31
0.00
(0.00%)
After hours: April 4 at 4:09:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.5414.5414.2714.3114.313,668
Apr 3, 202514.6914.8214.2914.6314.634,966
Apr 2, 202514.9515.2914.9515.0015.001,075
Apr 1, 202515.4915.4914.7615.1015.105,645
Mar 31, 202515.2615.4014.5815.4015.406,895
Mar 28, 202515.2915.3014.7514.7514.753,401
Mar 27, 202515.0315.0315.0315.0315.03-
Mar 26, 202514.9515.0314.4015.0315.036,318
Mar 25, 202515.3615.3614.9315.0315.033,571
Mar 24, 2025 0.34 Dividend
Mar 24, 202514.8214.9114.8214.8214.822,847
Mar 21, 202515.0115.0314.5714.6914.3547,157
Mar 20, 202515.0115.3115.0115.0114.663,938
Mar 19, 202514.8515.2014.5714.9014.552,538
Mar 18, 202514.6415.0214.5414.5514.212,664
Mar 17, 202515.2615.2614.5314.5314.1912,174
Mar 14, 202515.2815.4615.2015.4615.101,082
Mar 13, 202515.5015.5015.3915.4015.0410,750
Mar 12, 202515.4015.4415.4015.4015.041,418
Mar 11, 202515.4215.4215.4015.4015.041,238
Mar 10, 202515.4615.5015.4215.4215.064,476
Mar 7, 202515.4715.4715.4715.4715.11104
Mar 6, 202515.5415.8615.4215.5715.212,773
Mar 5, 202515.7015.8515.6515.6615.293,645
Mar 4, 202515.9015.9015.6415.6415.271,685
Mar 3, 202515.4715.7215.4715.7215.351,157
Feb 28, 202515.4216.0915.4216.0915.7111,619
Feb 27, 202515.4715.5315.4615.5015.141,536
Feb 26, 202515.4215.5415.4215.5415.18570
Feb 25, 202515.4215.6115.4215.5615.201,339
Feb 24, 202515.5715.8015.4315.4715.112,777
Feb 21, 202515.6515.7815.4415.7515.381,967
Feb 20, 202515.6715.6715.6515.6515.281,244
Feb 19, 202515.6515.6515.5315.5315.171,394
Feb 18, 202515.6115.8015.4615.6115.252,844
Feb 14, 202515.8015.8015.4515.6015.236,980
Feb 13, 202515.5715.7015.5015.7015.331,322
Feb 12, 202515.6215.7315.6215.7315.36980
Feb 11, 202515.8115.8215.4215.7515.399,975
Feb 10, 202516.1416.1415.5015.9015.532,685
Feb 7, 202516.1516.1515.8115.8115.446,764
Feb 6, 202515.7516.0515.7516.0515.674,697
Feb 5, 202515.7615.9815.7615.9515.581,012
Feb 4, 202515.7015.7515.6515.7515.383,682
Feb 3, 202515.8515.8515.7515.7515.383,024
Jan 31, 202515.6016.2315.4316.2315.8518,628
Jan 30, 202515.6215.6215.4515.5315.175,928
Jan 29, 202515.3415.6215.3415.6215.25566
Jan 28, 202515.9016.0015.2215.5515.195,291
Jan 27, 202515.8415.8415.8415.8415.47182
Jan 24, 202515.8616.0015.8216.0015.634,016
Jan 23, 202515.5715.7015.5715.7015.331,230
Jan 22, 202515.7815.7815.1815.1814.823,650
Jan 21, 202515.7015.7215.6315.6615.302,578
Jan 17, 202515.5715.7115.5515.6215.261,947
Jan 16, 202515.5615.5615.3015.3214.96666
Jan 15, 202515.5916.1015.1815.3014.943,387
Jan 14, 202515.5915.6715.2515.4915.1314,953
Jan 13, 202515.2715.2715.2715.2714.91269
Jan 10, 202515.6516.1015.6515.6515.282,840
Jan 8, 202515.5515.8315.5515.8315.46816
Jan 7, 202515.7815.8015.6015.8015.432,109
Jan 6, 202515.7215.7315.7015.7015.331,790
Jan 3, 202515.8615.8615.4815.4815.12584
Jan 2, 202516.3416.3515.8016.1415.763,219
Dec 31, 202415.7016.3914.8316.3916.0138,973
Dec 30, 202415.8615.9315.8015.9215.553,848
Dec 27, 202416.0016.0015.7015.7315.362,961
Dec 26, 202415.9715.9715.7015.7215.351,896
Dec 24, 202415.9115.9415.7015.9415.565,220
Dec 23, 2024 0.34 Dividend
Dec 23, 202415.7115.9515.6815.7015.334,267
Dec 20, 202415.8815.9915.8715.9915.283,173
Dec 19, 202416.1616.2815.7515.7515.056,848
Dec 18, 202416.3716.3716.1616.1815.461,388
Dec 17, 202416.1716.1916.1716.1715.45868
Dec 16, 202416.2716.2716.1416.1515.433,494
Dec 13, 202416.4016.4016.0816.2515.532,137
Dec 12, 202416.2216.3016.1016.1015.392,001
Dec 11, 202416.3716.4116.3016.4015.672,000
Dec 10, 202416.4016.4216.1216.2615.544,481
Dec 9, 202416.4316.4316.2116.2115.494,483
Dec 6, 202416.4016.4016.2716.2715.55491
Dec 5, 202416.3516.3516.3416.3415.612,009
Dec 4, 202416.3116.3116.3116.3115.59-
Dec 3, 202416.3116.3916.3116.3115.5928,459
Dec 2, 202416.2416.3116.2416.2515.531,784
Nov 29, 202416.3016.3016.2016.2315.518,037
Nov 27, 202416.2216.2716.1516.2715.552,938
Nov 26, 202416.2516.2916.1516.1615.451,228
Nov 25, 202416.2516.2816.2216.2715.552,678
Nov 22, 202416.1416.2016.1316.1815.463,434
Nov 21, 202416.1216.1816.1116.1815.461,792
Nov 20, 202416.1216.1816.0816.1115.399,430
Nov 19, 202416.1116.1916.0216.0915.383,942
Nov 18, 202415.9716.1115.9716.1115.398,668
Nov 15, 202415.9716.0115.9715.9915.281,219
Nov 14, 202415.8915.9915.8915.9315.227,215
Nov 13, 202415.8315.9915.8315.9915.283,583
Nov 12, 202415.9515.9515.8215.8315.132,367
Nov 11, 202415.8316.0015.8316.0015.29679
Nov 8, 202415.9816.1115.9816.1015.393,545
Nov 7, 202415.8115.9215.7015.9215.216,796
Nov 6, 202415.7715.7715.6815.7015.002,007
Nov 5, 202415.7315.9815.7215.9015.198,035
Nov 4, 202415.6715.7315.6715.7315.03928
Nov 1, 202415.6815.6815.6815.6814.98308
Oct 31, 202415.6115.6815.6115.6714.973,071
Oct 30, 202415.7516.2515.7215.9115.2010,676
Oct 29, 202415.5515.7215.5515.6614.973,244
Oct 28, 202415.6015.6015.5615.5614.875,123
Oct 25, 202415.6015.6015.5615.5614.874,226
Oct 24, 202415.4915.6015.4915.6014.914,436
Oct 23, 202415.5415.6115.5415.6114.92993
Oct 22, 202415.4915.7315.4915.5214.831,592
Oct 21, 202415.5915.6015.4015.5014.815,419
Oct 18, 202415.7615.7815.4115.4514.764,950
Oct 17, 202415.7915.7915.4315.5214.835,695
Oct 16, 202415.4215.5015.4015.5014.811,641
Oct 15, 202415.4915.4915.4115.4114.731,848
Oct 14, 202415.4115.4815.4115.4214.734,993
Oct 11, 202415.4815.4815.3515.3514.673,993
Oct 10, 202415.5015.5014.9615.3014.626,024
Oct 9, 202415.4415.5015.3015.4114.73861
Oct 8, 202415.5715.6515.0615.2814.603,264
Oct 7, 202415.3715.7815.3515.5614.875,990
Oct 4, 202415.6015.6615.4515.4514.761,695
Oct 3, 202415.3915.5015.3215.4814.795,388
Oct 2, 202415.2015.3915.0615.3914.715,822
Oct 1, 202415.4615.4615.0115.3214.644,960
Sep 30, 202415.7215.7215.2015.4614.781,727
Sep 27, 202415.6615.6615.6015.6014.912,551
Sep 26, 202415.5715.5715.5715.5714.88-
Sep 25, 202415.7615.7615.5215.5714.883,662
Sep 24, 202415.6215.6415.4815.5914.904,459
Sep 23, 2024 0.34 Dividend
Sep 23, 202415.5915.9015.4315.4314.742,470
Sep 20, 202415.6315.8015.6315.8014.777,278
Sep 19, 202415.7315.7415.5015.7314.7018,947
Sep 18, 202415.3215.7515.2615.5914.578,624
Sep 17, 202415.1315.3515.1315.3514.354,635
Sep 16, 202414.9015.2214.6915.2214.236,277
Sep 13, 202414.9515.0514.9015.0014.025,462
Sep 12, 202414.7214.9514.7214.9513.97820
Sep 11, 202414.6514.9014.6514.8613.891,998
Sep 10, 202414.6114.7214.4914.6313.674,359
Sep 9, 202414.6914.9414.4714.5113.563,164
Sep 6, 202414.4114.6914.4114.6013.653,451
Sep 5, 202414.4414.5414.4414.5413.591,706
Sep 4, 202414.6514.6514.4314.5713.624,043
Sep 3, 202414.7514.7514.5014.5013.551,417
Aug 30, 202414.4414.7514.3114.7413.783,944
Aug 29, 202414.5114.5114.5014.5013.55670
Aug 28, 202414.4614.6414.2814.6213.672,788
Aug 27, 202414.3314.6414.3314.6413.691,745
Aug 26, 202414.4514.6414.2614.4613.525,251
Aug 23, 202414.4114.4114.4114.4113.47315
Aug 22, 202414.5014.5114.2614.3213.3911,255
Aug 21, 202414.5014.5214.3814.5213.5710,483
Aug 20, 202414.3014.4114.3014.3613.433,027
Aug 19, 202414.2514.5014.2514.5013.552,052
Aug 16, 202414.2214.2214.2214.2213.29527
Aug 15, 202414.4014.4414.3314.3313.401,146
Aug 14, 202414.3414.3414.3414.3413.40345
Aug 13, 202414.5614.9114.1814.4713.5315,498
Aug 12, 202414.9215.0014.7414.7413.782,746
Aug 9, 202414.9214.9214.7514.7513.79973
Aug 8, 202414.7714.7714.7714.7713.811,404
Aug 7, 202414.8014.8014.7714.7713.81505
Aug 6, 202414.6614.6614.6614.6613.701,999
Aug 5, 202414.8914.8914.5314.6613.702,372
Aug 2, 202414.8014.8714.6914.7813.8217,515
Aug 1, 202414.7414.7814.6014.6113.662,775
Jul 31, 202414.1314.8514.1314.8513.8837,589
Jul 30, 202414.2714.3214.1514.1813.2615,905
Jul 29, 202414.5314.6714.5314.5513.607,083
Jul 26, 202414.4214.5514.4214.5413.591,918
Jul 25, 202414.3914.4414.3914.4413.491,023
Jul 24, 202414.5014.5014.5014.5013.552,180
Jul 23, 202414.3914.5714.3914.4113.4710,749
Jul 22, 202414.4014.4014.2214.4013.464,826
Jul 19, 202414.3714.4014.3514.3813.441,831
Jul 18, 202414.3014.3414.0114.2613.339,242
Jul 17, 202414.2814.4014.2814.3513.414,990
Jul 16, 202414.3514.3514.2614.3213.395,789
Jul 15, 202414.1314.3614.1214.3013.376,781
Jul 12, 202413.9314.2413.9214.1913.278,449
Jul 11, 202413.8314.0713.8014.0013.096,903
Jul 10, 202413.8413.9613.7013.7012.815,949
Jul 9, 202414.1114.1213.5113.8112.9119,515
Jul 8, 202414.0514.2514.0414.0413.129,231
Jul 5, 202414.2214.2614.0014.0013.098,885
Jul 3, 202414.3914.3914.1814.3913.451,309
Jul 2, 202414.4614.5414.2414.3113.382,564
Jul 1, 202414.5814.5814.2714.4713.532,956
Jun 28, 202414.2214.6514.0114.6513.7021,926
Jun 27, 202414.0514.3013.9914.0213.1117,748
Jun 26, 202414.2014.2714.0714.0713.1521,677
Jun 25, 202414.3114.3114.0614.2713.3423,097
Jun 24, 2024 0.34 Dividend
Jun 24, 202414.6614.8114.0414.2013.2728,046
Jun 21, 202415.0815.1914.9015.1913.884,981
Jun 20, 202415.0715.2015.0015.1913.882,204
Jun 18, 202415.0715.1015.0715.0813.781,965
Jun 17, 202414.9515.0914.9015.0513.753,079
Jun 14, 202415.0015.0214.9514.9513.663,337
Jun 13, 202415.2715.2715.1515.1513.843,695
Jun 12, 202415.2315.2715.1615.1713.862,953
Jun 11, 202414.8515.1514.8515.1513.843,262
Jun 10, 202414.9414.9914.8514.8513.575,770
Jun 7, 202414.9415.0914.9415.0013.703,828
Jun 6, 202414.9615.0914.9615.0513.751,946
Jun 5, 202415.0815.1615.0015.1213.812,329
Jun 4, 202415.0715.1715.0715.1613.85951
Jun 3, 202415.0015.2514.9515.1113.813,970
May 31, 202414.8915.1314.8915.0013.706,053
May 30, 202415.0015.1014.8715.0013.708,177
May 29, 202415.0615.0814.9214.9513.669,021
May 28, 202415.2115.2115.0815.0813.78989
May 24, 202415.2715.2715.0615.0613.76875
May 23, 202415.0415.4315.0415.0913.792,570
May 22, 202415.2315.2515.0515.0613.767,754
May 21, 202415.2615.2615.1415.1513.847,260
May 20, 202415.1215.1215.1115.1213.812,292
May 17, 202415.0515.1615.0515.1213.811,030
May 16, 202415.2415.2415.2415.2413.92-
May 15, 202415.1115.2415.1115.2413.922,219
May 14, 202415.3215.3215.1215.1513.844,893
May 13, 202415.2815.3515.1515.3113.993,232
May 10, 202415.1915.1915.1915.1913.88-
May 9, 202415.1015.3015.1015.1913.885,345
May 8, 202415.1115.1715.1015.1513.841,034
May 7, 202415.1215.2215.1215.2213.91452
May 6, 202415.1115.2215.1115.1213.817,407
May 3, 202415.2015.2415.0215.0213.725,713
May 2, 202415.1515.2015.1415.2013.894,763
May 1, 202415.2515.2515.2115.2513.932,321
Apr 30, 202415.2515.3815.2515.3113.991,043
Apr 29, 202415.2515.3015.1215.1313.824,787
Apr 26, 202415.2715.6815.2715.4014.079,131
Apr 25, 202415.3415.3915.1015.1613.859,914
Apr 24, 202415.0715.4615.0615.2513.933,411
Apr 23, 202415.1715.2315.0515.2313.921,513
Apr 22, 202415.2715.2715.2515.2513.931,639
Apr 19, 202415.2515.2515.2515.2513.931,202
Apr 18, 202415.4315.4315.3415.3414.021,393
Apr 17, 202415.3115.3315.3015.3314.013,644
Apr 16, 202415.1515.3315.1515.3314.017,982
Apr 15, 202415.0615.3015.0615.2013.896,516
Apr 12, 202415.0515.2415.0515.0613.764,138
Apr 11, 202415.2615.3115.2615.3113.992,091
Apr 10, 202415.2915.5015.2715.2713.954,524
Apr 9, 202415.3215.3215.2015.2013.893,399
Apr 8, 202415.3715.4215.3615.3614.031,726
Apr 5, 202415.3515.4315.2015.3814.053,809

Related Tickers

GNL-PA Global Net Lease, Inc.
21.50
-2.70%
 
SQFTP Presidio Property Trust, Inc.
14.14
-1.43%
 
GNL-PB Global Net Lease, Inc.
20.60
-2.00%
 
GOODO Gladstone Commercial Corporation
19.95
-2.54%
 
AHH-PA Armada Hoffler Properties, Inc.
21.44
-1.05%
 
SQFT Presidio Property Trust, Inc.
0.5530
-2.98%
 
FVR FrontView REIT, Inc.
11.70
-2.82%
 
AAT American Assets Trust, Inc.
18.73
-3.30%
 
SAFE Safehold Inc.
17.70
-0.62%
 
ESRT Empire State Realty Trust, Inc.
7.21
-3.09%