LDR High Income Realty Fund Platform Shares (HLPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.76
+0.05 (0.51%)
Apr 29, 2026, 8:06 AM EST
HLPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Apr 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Apr 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% |
| Apr 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Apr 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% |
| Apr 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| Apr 21, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.22% |
| Apr 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% |
| Apr 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Apr 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Apr 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.52% |
| Apr 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.73% |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% |
| Apr 9, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Apr 8, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.71% |
| Apr 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| Apr 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Apr 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.75% |
| Apr 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.01% |
| Mar 31, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.24 | 1.72% |
| Mar 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.08 | 0.11% |
| Mar 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | -0.75% |
| Mar 26, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.14 | -0.21% |
| Mar 25, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.16 | - |
| Mar 24, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.16 | -0.32% |
| Mar 23, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.19 | 0.75% |
| Mar 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | -2.60% |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 0.10% |
| Mar 18, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.36 | -1.13% |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% |
| Mar 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 0.84% |
| Mar 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.34 | -0.10% |
| Mar 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.35 | -1.03% |
| Mar 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.45 | -0.62% |
| Mar 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.50 | 0.10% |
| Mar 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | 0.41% |
| Mar 6, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.46 | -0.92% |
| Mar 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.54 | -0.61% |
| Mar 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.60 | 0.41% |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | -0.41% |
| Mar 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.60 | 0.10% |
| Feb 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.59 | - |
| Feb 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.59 | 0.51% |
| Feb 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.54 | -0.10% |
| Feb 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.55 | 0.31% |
| Feb 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.52 | -0.10% |
| Feb 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | 0.62% |
| Feb 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | -0.21% |
| Feb 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | -1.02% |