NYSE - Delayed Quote USD

NexPoint Diversified Real Estate Trust (NXDT-PA)

15.15 +0.03 (+0.20%)
At close: May 21 at 3:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 21, 2024 15.26 15.26 15.14 15.15 15.15 7,260
May 20, 2024 15.12 15.12 15.11 15.12 15.12 2,292
May 17, 2024 15.05 15.16 15.05 15.12 15.12 1,030
May 16, 2024 15.24 15.24 15.24 15.24 15.24 -
May 15, 2024 15.11 15.24 15.11 15.24 15.24 2,219
May 14, 2024 15.32 15.32 15.12 15.15 15.15 4,893
May 13, 2024 15.28 15.35 15.15 15.31 15.31 3,232
May 10, 2024 15.19 15.19 15.19 15.19 15.19 -
May 9, 2024 15.10 15.30 15.10 15.19 15.19 5,345
May 8, 2024 15.11 15.17 15.10 15.15 15.15 1,034
May 7, 2024 15.12 15.22 15.12 15.22 15.22 452
May 6, 2024 15.11 15.22 15.11 15.12 15.12 7,407
May 3, 2024 15.20 15.24 15.02 15.02 15.02 5,713
May 2, 2024 15.15 15.20 15.14 15.20 15.20 4,763
May 1, 2024 15.25 15.25 15.21 15.25 15.25 2,321
Apr 30, 2024 15.25 15.38 15.25 15.31 15.31 1,043
Apr 29, 2024 15.25 15.30 15.12 15.13 15.13 4,787
Apr 26, 2024 15.27 15.68 15.27 15.40 15.40 9,131
Apr 25, 2024 15.34 15.39 15.10 15.16 15.16 9,914
Apr 24, 2024 15.07 15.46 15.06 15.25 15.25 3,411
Apr 23, 2024 15.17 15.23 15.05 15.23 15.23 1,513
Apr 22, 2024 15.27 15.27 15.25 15.25 15.25 1,639
Apr 19, 2024 15.25 15.25 15.25 15.25 15.25 1,202
Apr 18, 2024 15.43 15.43 15.34 15.34 15.34 1,393
Apr 17, 2024 15.31 15.33 15.30 15.33 15.33 3,644
Apr 16, 2024 15.15 15.33 15.15 15.33 15.33 7,982
Apr 15, 2024 15.06 15.30 15.06 15.20 15.20 6,516
Apr 12, 2024 15.05 15.24 15.05 15.06 15.06 4,138
Apr 11, 2024 15.26 15.31 15.26 15.31 15.31 2,091
Apr 10, 2024 15.29 15.50 15.27 15.27 15.27 4,524
Apr 9, 2024 15.32 15.32 15.20 15.20 15.20 3,399
Apr 8, 2024 15.37 15.42 15.36 15.36 15.36 1,726
Apr 5, 2024 15.35 15.43 15.20 15.38 15.38 3,809
Apr 4, 2024 15.40 15.45 15.40 15.40 15.40 1,218
Apr 3, 2024 15.36 15.55 15.33 15.55 15.55 4,241
Apr 2, 2024 15.88 15.88 15.35 15.44 15.44 2,956
Apr 1, 2024 15.80 15.80 15.75 15.75 15.75 5,091
Mar 28, 2024 15.98 15.98 15.75 15.75 15.75 1,665
Mar 27, 2024 15.64 15.65 15.64 15.65 15.65 263
Mar 26, 2024 15.50 15.62 15.32 15.60 15.60 5,498
Mar 25, 2024 15.69 15.77 15.50 15.50 15.50 3,143
Mar 22, 2024 0.34 Dividend
Mar 22, 2024 15.76 15.93 15.76 15.93 15.93 3,059
Mar 21, 2024 15.99 16.20 15.82 16.20 15.86 3,785
Mar 20, 2024 15.68 15.90 15.68 15.90 15.56 528
Mar 19, 2024 16.01 16.09 15.95 15.95 15.61 1,163
Mar 18, 2024 15.45 16.14 15.45 16.01 15.67 38,389
Mar 15, 2024 15.49 15.52 15.45 15.45 15.12 3,037
Mar 14, 2024 15.57 15.57 15.57 15.57 15.24 104
Mar 13, 2024 15.60 15.70 15.53 15.68 15.35 4,736
Mar 12, 2024 15.61 15.61 15.33 15.47 15.14 1,776
Mar 11, 2024 15.35 15.69 15.33 15.49 15.16 8,204
Mar 8, 2024 15.31 15.50 15.31 15.50 15.17 557
Mar 7, 2024 15.39 15.60 15.22 15.60 15.27 4,358
Mar 6, 2024 15.47 15.50 15.47 15.50 15.17 2,415
Mar 5, 2024 15.55 15.60 15.39 15.40 15.07 4,031
Mar 4, 2024 15.30 15.50 15.25 15.30 14.98 5,384
Mar 1, 2024 15.26 15.38 15.20 15.38 15.05 2,577
Feb 29, 2024 15.32 15.50 15.27 15.30 14.98 6,488
Feb 28, 2024 15.28 15.44 15.28 15.44 15.11 384
Feb 27, 2024 15.68 15.74 15.05 15.28 14.96 13,903
Feb 26, 2024 15.79 15.79 15.65 15.67 15.34 4,600
Feb 23, 2024 15.67 15.79 15.60 15.79 15.45 4,134
Feb 22, 2024 15.65 15.67 15.65 15.67 15.34 921
Feb 21, 2024 15.68 15.70 15.57 15.70 15.37 3,292
Feb 20, 2024 15.56 15.56 15.56 15.56 15.23 207
Feb 16, 2024 15.61 15.61 15.61 15.61 15.28 -
Feb 15, 2024 15.41 15.61 15.35 15.61 15.28 2,815
Feb 14, 2024 15.06 15.78 15.06 15.67 15.34 13,049
Feb 13, 2024 15.29 15.44 15.02 15.10 14.78 4,733
Feb 12, 2024 15.28 15.49 15.28 15.29 14.97 1,134
Feb 9, 2024 15.14 15.85 15.10 15.71 15.38 12,644
Feb 8, 2024 15.22 15.36 15.20 15.36 15.03 869
Feb 7, 2024 15.05 15.75 15.05 15.40 15.07 6,106
Feb 6, 2024 15.11 15.14 15.08 15.14 14.82 1,979
Feb 5, 2024 15.09 15.09 15.09 15.09 14.77 -
Feb 2, 2024 15.46 15.46 15.09 15.09 14.77 29,523
Feb 1, 2024 15.24 15.32 15.18 15.32 14.99 4,286
Jan 31, 2024 15.14 15.47 15.08 15.45 15.12 15,493
Jan 30, 2024 15.31 15.48 15.08 15.19 14.87 5,670
Jan 29, 2024 15.12 15.33 15.10 15.30 14.98 4,783
Jan 26, 2024 15.18 15.18 15.08 15.08 14.76 744
Jan 25, 2024 15.23 15.25 15.12 15.12 14.80 8,117
Jan 24, 2024 15.23 15.23 15.12 15.12 14.80 1,865
Jan 23, 2024 15.25 15.25 15.18 15.18 14.86 1,786
Jan 22, 2024 15.14 15.14 15.14 15.14 14.82 380
Jan 19, 2024 15.19 15.19 15.19 15.19 14.87 1,167
Jan 18, 2024 15.10 15.20 15.10 15.20 14.88 12,870
Jan 17, 2024 15.11 15.11 14.98 15.01 14.69 2,417
Jan 16, 2024 15.17 15.19 15.14 15.19 14.87 4,510
Jan 12, 2024 14.95 15.24 14.95 15.09 14.77 8,482
Jan 11, 2024 15.11 15.27 15.00 15.06 14.74 7,527
Jan 10, 2024 15.13 15.28 15.12 15.12 14.80 1,703
Jan 9, 2024 15.24 15.25 15.12 15.13 14.81 1,651
Jan 8, 2024 15.07 15.27 15.07 15.16 14.84 5,811
Jan 5, 2024 15.15 15.15 15.05 15.05 14.73 2,965
Jan 4, 2024 15.14 15.30 15.12 15.20 14.88 1,663
Jan 3, 2024 15.25 15.25 15.20 15.21 14.89 3,584
Jan 2, 2024 15.10 15.30 15.10 15.22 14.90 7,073
Dec 29, 2023 15.16 15.22 15.10 15.10 14.78 7,805
Dec 28, 2023 15.17 15.17 15.10 15.15 14.83 13,368
Dec 27, 2023 15.33 15.33 15.10 15.17 14.85 13,624
Dec 26, 2023 15.30 15.30 15.07 15.13 14.81 6,586
Dec 22, 2023 15.33 15.40 15.30 15.36 15.03 3,587
Dec 21, 2023 0.34 Dividend
Dec 21, 2023 15.14 15.29 15.10 15.28 14.96 9,191
Dec 20, 2023 15.33 15.42 15.26 15.35 14.69 7,189
Dec 19, 2023 15.30 15.39 15.28 15.32 14.66 3,666
Dec 18, 2023 15.33 15.41 15.31 15.31 14.65 1,356
Dec 15, 2023 15.70 15.70 15.22 15.22 14.57 5,804
Dec 14, 2023 15.36 15.50 15.34 15.50 14.83 4,501
Dec 13, 2023 15.40 15.64 15.40 15.53 14.86 2,361
Dec 12, 2023 15.21 15.40 15.21 15.40 14.74 7,914
Dec 11, 2023 15.30 15.50 15.30 15.50 14.83 3,848
Dec 8, 2023 15.33 15.42 15.33 15.41 14.75 31,300
Dec 7, 2023 15.50 15.50 15.50 15.50 14.83 183
Dec 6, 2023 15.58 15.60 15.50 15.50 14.83 1,718
Dec 5, 2023 15.30 15.40 15.25 15.40 14.74 6,222
Dec 4, 2023 15.20 15.34 15.20 15.29 14.63 3,769
Dec 1, 2023 15.70 15.70 15.12 15.25 14.59 7,639
Nov 30, 2023 15.04 15.90 15.04 15.90 15.22 9,020
Nov 29, 2023 15.01 15.24 15.00 15.05 14.40 2,976
Nov 28, 2023 15.10 15.11 15.00 15.11 14.46 2,924
Nov 27, 2023 15.15 15.45 15.00 15.00 14.35 5,025
Nov 24, 2023 15.25 15.30 15.12 15.12 14.46 1,351
Nov 22, 2023 15.53 15.54 15.12 15.16 14.51 3,495
Nov 21, 2023 15.12 15.51 15.12 15.28 14.63 4,247
Nov 20, 2023 15.13 15.48 15.11 15.27 14.61 4,650
Nov 17, 2023 15.70 15.70 15.49 15.49 14.82 3,596
Nov 16, 2023 15.60 15.60 15.60 15.60 14.93 952
Nov 15, 2023 15.00 15.70 15.00 15.60 14.93 26,419
Nov 14, 2023 15.05 15.05 15.04 15.04 14.39 1,236
Nov 13, 2023 14.99 15.05 14.95 15.05 14.40 5,454
Nov 10, 2023 15.10 15.10 14.98 15.06 14.41 4,902
Nov 9, 2023 15.16 15.16 14.96 15.11 14.46 2,637
Nov 8, 2023 14.96 14.99 14.72 14.99 14.34 9,336
Nov 7, 2023 14.66 14.96 14.66 14.96 14.31 642
Nov 6, 2023 14.31 14.94 14.30 14.85 14.21 15,698
Nov 3, 2023 14.18 14.39 14.17 14.26 13.65 2,968
Nov 2, 2023 14.59 14.59 14.16 14.16 13.55 9,157
Nov 1, 2023 14.64 14.64 14.21 14.32 13.70 9,650
Oct 31, 2023 14.15 14.64 14.00 14.64 14.01 15,328
Oct 30, 2023 14.03 14.17 13.95 14.00 13.40 12,194
Oct 27, 2023 14.05 14.11 14.05 14.11 13.50 1,735
Oct 26, 2023 14.12 14.25 14.02 14.02 13.42 1,838
Oct 25, 2023 14.38 14.46 14.25 14.25 13.64 11,376
Oct 24, 2023 14.25 14.28 14.07 14.07 13.46 9,212
Oct 23, 2023 14.24 14.26 14.05 14.20 13.59 8,428
Oct 20, 2023 14.30 14.62 14.30 14.45 13.83 4,520
Oct 19, 2023 14.50 14.54 14.40 14.40 13.78 6,646
Oct 18, 2023 14.50 14.54 14.42 14.52 13.89 1,371
Oct 17, 2023 14.29 14.37 14.28 14.35 13.73 1,896
Oct 16, 2023 14.29 14.46 14.29 14.46 13.84 2,052
Oct 13, 2023 14.63 14.63 14.48 14.48 13.85 473
Oct 12, 2023 14.56 14.56 14.56 14.56 13.93 140
Oct 11, 2023 14.58 14.58 14.40 14.40 13.78 232
Oct 10, 2023 14.58 14.58 14.58 14.58 13.95 161
Oct 9, 2023 14.25 14.41 14.21 14.33 13.71 4,471
Oct 6, 2023 14.21 14.21 14.20 14.21 13.60 1,009
Oct 5, 2023 14.25 14.29 14.20 14.20 13.59 5,286
Oct 4, 2023 14.18 14.30 14.18 14.30 13.68 2,035
Oct 3, 2023 14.33 14.33 14.06 14.19 13.58 5,689
Oct 2, 2023 14.31 14.40 14.10 14.29 13.67 3,864
Sep 29, 2023 14.40 14.58 14.32 14.36 13.74 4,763
Sep 28, 2023 14.61 14.61 14.46 14.46 13.84 2,112
Sep 27, 2023 14.40 14.45 14.27 14.27 13.65 1,655
Sep 26, 2023 14.40 14.60 14.40 14.58 13.95 8,009
Sep 25, 2023 14.26 14.47 14.26 14.47 13.84 1,022
Sep 22, 2023 0.34 Dividend
Sep 22, 2023 14.67 14.67 14.45 14.67 14.04 4,082
Sep 21, 2023 15.20 15.36 15.05 15.09 14.11 12,778
Sep 20, 2023 15.23 15.35 15.20 15.23 14.24 6,606
Sep 19, 2023 15.21 15.30 15.20 15.28 14.29 3,770
Sep 18, 2023 15.31 15.32 15.31 15.32 14.33 605
Sep 15, 2023 15.47 15.47 15.15 15.22 14.23 4,353
Sep 14, 2023 15.15 15.18 15.10 15.14 14.16 2,192
Sep 13, 2023 15.02 15.15 15.02 15.10 14.12 2,398
Sep 12, 2023 15.15 15.15 15.01 15.10 14.12 4,062
Sep 11, 2023 15.09 15.21 15.09 15.14 14.16 4,330
Sep 8, 2023 15.00 15.14 15.00 15.01 14.04 5,629
Sep 7, 2023 15.40 15.40 15.01 15.01 14.04 9,160
Sep 6, 2023 15.65 15.65 15.17 15.19 14.20 1,937
Sep 5, 2023 15.70 15.70 15.10 15.29 14.30 12,630
Sep 1, 2023 15.30 15.32 15.21 15.21 14.22 3,530
Aug 31, 2023 15.14 15.53 15.14 15.53 14.52 22,934
Aug 30, 2023 15.25 15.25 15.25 15.25 14.26 -
Aug 29, 2023 15.10 15.35 15.10 15.25 14.26 2,060
Aug 28, 2023 15.42 15.42 15.15 15.15 14.17 1,447
Aug 25, 2023 15.51 15.55 15.23 15.23 14.24 1,971
Aug 24, 2023 15.13 15.46 15.13 15.30 14.31 10,707
Aug 23, 2023 15.19 15.19 15.02 15.18 14.19 9,398
Aug 22, 2023 14.95 15.12 14.95 14.97 14.00 3,527
Aug 21, 2023 15.05 15.10 14.95 14.95 13.98 9,534
Aug 18, 2023 15.14 15.18 15.00 15.18 14.19 2,386
Aug 17, 2023 15.29 15.30 14.82 15.10 14.12 12,213
Aug 16, 2023 15.22 15.47 15.21 15.30 14.31 4,130
Aug 15, 2023 15.50 15.50 15.31 15.31 14.32 2,712
Aug 14, 2023 15.50 15.50 15.50 15.50 14.49 -
Aug 11, 2023 15.40 15.60 15.40 15.50 14.49 2,515
Aug 10, 2023 15.36 15.76 15.36 15.73 14.71 5,192
Aug 9, 2023 15.61 15.61 15.34 15.34 14.34 3,435
Aug 8, 2023 15.84 16.00 15.30 15.51 14.50 13,215
Aug 7, 2023 15.81 15.81 15.81 15.81 14.78 -
Aug 4, 2023 15.67 15.81 15.67 15.81 14.78 691
Aug 3, 2023 15.99 15.99 15.99 15.99 14.95 541
Aug 2, 2023 15.90 15.90 15.85 15.90 14.87 1,951
Aug 1, 2023 16.09 16.09 16.00 16.00 14.96 1,479
Jul 31, 2023 15.90 15.97 15.90 15.97 14.94 1,760
Jul 28, 2023 15.75 15.90 15.75 15.90 14.87 3,625
Jul 27, 2023 15.90 15.90 15.72 15.78 14.76 1,808
Jul 26, 2023 16.00 16.10 15.99 16.03 14.99 4,759
Jul 25, 2023 15.80 16.03 15.56 15.56 14.55 3,488
Jul 24, 2023 16.17 16.17 15.76 15.76 14.73 1,109
Jul 21, 2023 16.01 16.20 15.86 15.90 14.87 4,243
Jul 20, 2023 15.40 15.92 15.40 15.85 14.82 2,574
Jul 19, 2023 15.50 15.86 15.48 15.70 14.68 9,369
Jul 18, 2023 15.43 15.62 15.40 15.40 14.40 9,599
Jul 17, 2023 15.33 15.66 15.18 15.35 14.35 6,141
Jul 14, 2023 15.61 15.61 15.45 15.45 14.45 906
Jul 13, 2023 15.38 15.61 15.30 15.38 14.38 9,313
Jul 12, 2023 15.33 15.55 15.33 15.55 14.54 3,270
Jul 11, 2023 15.43 15.50 15.42 15.50 14.49 2,868
Jul 10, 2023 15.57 15.71 15.43 15.45 14.45 2,411
Jul 7, 2023 15.75 15.79 15.44 15.48 14.47 9,955
Jul 6, 2023 15.68 15.68 15.59 15.63 14.62 851
Jul 5, 2023 15.99 16.10 15.64 15.69 14.67 8,037
Jul 3, 2023 15.96 15.96 15.60 15.95 14.91 3,389
Jun 30, 2023 15.60 16.00 15.49 16.00 14.96 15,940
Jun 29, 2023 15.85 15.85 15.44 15.60 14.59 6,791
Jun 28, 2023 15.50 15.56 15.27 15.56 14.55 5,372
Jun 27, 2023 15.51 15.52 15.38 15.38 14.38 3,989
Jun 26, 2023 15.55 15.72 15.18 15.38 14.38 13,985
Jun 23, 2023 15.25 15.56 15.25 15.40 14.40 1,216
Jun 22, 2023 0.34 Dividend
Jun 22, 2023 16.00 16.00 14.90 15.41 14.41 5,648
Jun 21, 2023 15.95 16.00 15.85 16.00 14.64 2,561
Jun 20, 2023 15.87 15.95 15.85 15.86 14.51 5,763
Jun 16, 2023 15.97 16.00 15.88 15.95 14.59 1,650
Jun 15, 2023 16.05 16.16 16.00 16.00 14.64 3,998
Jun 14, 2023 16.18 16.18 15.95 16.00 14.64 1,405
Jun 13, 2023 16.01 16.28 15.80 16.28 14.90 7,069
Jun 12, 2023 15.51 16.26 15.51 16.20 14.82 4,144
Jun 9, 2023 15.90 15.90 15.59 15.75 14.41 2,477
Jun 8, 2023 15.70 16.10 15.70 15.88 14.53 2,564
Jun 7, 2023 15.92 15.92 15.42 15.77 14.43 13,211
Jun 6, 2023 15.64 15.78 15.42 15.42 14.11 5,964
Jun 5, 2023 15.72 15.77 15.35 15.35 14.04 6,956
Jun 2, 2023 16.35 16.35 15.80 15.94 14.58 2,491
Jun 1, 2023 15.55 15.95 15.55 15.83 14.49 13,499
May 31, 2023 15.00 16.40 14.99 16.40 15.01 47,519
May 30, 2023 15.15 15.50 14.95 15.35 14.04 3,943
May 26, 2023 15.32 15.55 15.22 15.32 14.01 2,549
May 25, 2023 15.66 15.66 15.02 15.40 14.09 5,641
May 24, 2023 15.03 15.35 15.03 15.26 13.96 6,571
May 23, 2023 15.25 15.39 15.25 15.25 13.95 2,142
May 22, 2023 15.13 15.30 15.13 15.27 13.97 2,278

Related Tickers

MDV-PA Modiv Industrial, Inc.
24.38
+0.29%
 
CTO-PA CTO Realty Growth, Inc.
20.95
+0.62%
 
GNL-PE Global Net Lease, Inc.
20.97
-0.39%
 
GNL-PB Global Net Lease, Inc.
19.47
-0.26%
 
AHH-PA Armada Hoffler Properties, Inc.
22.90
+0.55%
 
GNL-PA Global Net Lease, Inc.
20.35
+0.30%
 
GNL-PD Global Net Lease, Inc.
20.80
-0.47%
 
GOODN Gladstone Commercial Corporation
22.35
-0.67%
 
MDV Modiv Industrial, Inc.
15.66
+0.71%
 
SAFE Safehold Inc.
20.17
-1.27%