NexPoint Strategic Opportunities Fund (NXDT) Historical Stock Data
6.18 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NXDT is up 0.21% a day on average. There have been 16 days where NexPoint Strategic Opportunities Fund closed green and 14 days where NXDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.03 | 6.18 | 76.27K |
| 2024-09-12 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 5.96 | 6.13 | 75.58K |
| 2024-09-11 | 5.80 | 5.96 | ↑$0.16 (2.76%) | 5.66 | 6.03 | 93.88K |
| 2024-09-10 | 5.55 | 5.87 | ↑$0.32 (5.77%) | 5.55 | 5.89 | 101.82K |
| 2024-09-09 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.50 | 5.78 | 126.45K |
| 2024-09-06 | 5.66 | 5.64 | ↓$0.02 (-0.35%) | 5.55 | 5.84 | 90.14K |
| 2024-09-05 | 5.67 | 5.69 | ↑$0.02 (0.35%) | 5.54 | 5.72 | 119.40K |
| 2024-09-04 | 5.70 | 5.61 | ↓$0.09 (-1.58%) | 5.56 | 5.80 | 75.58K |
| 2024-09-03 | 5.89 | 5.75 | ↓$0.14 (-2.38%) | 5.73 | 5.93 | 107.51K |
| 2024-08-30 | 5.96 | 5.90 | ↓$0.06 (-1.01%) | 5.81 | 6.01 | 77.76K |
| 2024-08-29 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.82 | 6.03 | 88.91K |
| 2024-08-28 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.88 | 6.02 | 74.76K |
| 2024-08-27 | 5.75 | 6.01 | ↑$0.26 (4.52%) | 5.75 | 6.05 | 84.79K |
| 2024-08-26 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.72 | 5.92 | 97.39K |
| 2024-08-23 | 5.42 | 5.71 | ↑$0.29 (5.35%) | 5.42 | 5.77 | 132.77K |
| 2024-08-21 | 5.36 | 5.64 | ↑$0.28 (5.22%) | 5.31 | 5.73 | 186.11K |
| 2024-08-20 | 5.45 | 5.33 | ↓$0.12 (-2.20%) | 5.30 | 5.45 | 61.65K |
| 2024-08-19 | 5.39 | 5.46 | ↑$0.07 (1.26%) | 5.29 | 5.46 | 72.17K |
| 2024-08-16 | 5.56 | 5.39 | ↓$0.17 (-3.06%) | 5.34 | 5.63 | 100.79K |
| 2024-08-15 | 5.62 | 5.62 | ↑$0.00 (0.00%) | 5.54 | 5.71 | 154.62K |
| 2024-08-14 | 5.73 | 5.63 | ↓$0.10 (-1.75%) | 5.55 | 5.79 | 120.15K |
| 2024-08-13 | 5.61 | 5.70 | ↑$0.09 (1.60%) | 5.55 | 5.74 | 116.68K |
| 2024-08-12 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.52 | 5.72 | 121.07K |
| 2024-08-09 | 5.70 | 5.73 | ↑$0.03 (0.53%) | 5.61 | 5.76 | 76.13K |
| 2024-08-08 | 5.62 | 5.73 | ↑$0.11 (1.96%) | 5.51 | 5.79 | 87.94K |
| 2024-08-07 | 5.85 | 5.56 | ↓$0.29 (-4.96%) | 5.51 | 5.89 | 120.11K |
| 2024-08-06 | 5.62 | 5.76 | ↑$0.14 (2.49%) | 5.58 | 5.82 | 98.61K |
| 2024-08-05 | 5.72 | 5.66 | ↓$0.06 (-1.05%) | 5.60 | 6.00 | 195.73K |
| 2024-08-02 | 6.04 | 6.02 | ↓$0.02 (-0.33%) | 5.95 | 6.12 | 103.87K |
| 2024-08-01 | 6.35 | 6.21 | ↓$0.14 (-2.20%) | 6.06 | 6.37 | 128.74K |
Create an account or log in to view more rows.
$NXDT it's true....
$NXDT flow comin
$NXDT we like the stock
$NXDT let’s go baby!
$NXDT love cooking these little bears on here
$NXDT keep inchin
$NXDT Starting a small position
$NXDT bag holders for life club
$NXDT Starting a small position
$NXDT the redness has arrived