LDR High Income Realty Fund Platform Shares (HLPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.78
+0.05 (0.51%)
Jul 10, 2026, 8:06 AM EST
HLPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% |
| Jul 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% |
| Jul 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.41% |
| Jul 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Jul 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.03% |
| Jun 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.79 | -1.18% |
| Jun 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.91 | -0.39% |
| Jun 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.95 | 0.60% |
| Jun 25, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.89 | 0.09% |
| Jun 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.88 | -0.29% |
| Jun 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.91 | 0.69% |
| Jun 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.84 | 0.71% |
| Jun 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.77 | - |
| Jun 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.77 | -1.57% |
| Jun 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 9.93 | 0.09% |
| Jun 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.92 | - |
| Jun 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.92 | 0.60% |
| Jun 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.86 | 0.29% |
| Jun 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.83 | -0.19% |
| Jun 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.85 | 1.40% |
| Jun 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | -0.70% |
| Jun 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.78 | 0.20% |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.76 | 1.83% |
| Jun 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.59 | -0.41% |
| Jun 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.63 | - |
| Jun 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.63 | -1.20% |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.74 | -0.40% |
| May 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.78 | 0.10% |
| May 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.77 | - |
| May 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.77 | 0.50% |
| May 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.72 | 0.09% |
| May 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | 0.10% |
| May 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.71 | 1.02% |
| May 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.61 | 0.10% |
| May 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.60 | 0.82% |
| May 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | -1.02% |
| May 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | -0.40% |
| May 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.66 | -0.30% |
| May 12, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.69 | 0.09% |
| May 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.68 | - |
| May 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.68 | - |
| May 7, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.68 | -0.30% |
| May 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.71 | 0.81% |
| May 5, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.63 | 0.41% |
| May 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.59 | -0.41% |
| May 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.63 | 0.10% |
| Apr 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | 1.54% |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | -0.61% |
| Apr 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.53 | 0.52% |