Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Opportunities and Income Fund (NY: HFRO )

6.480 -0.010 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.097 7.126 6.834 6.892 432,587 -0.18(-2.49%)
Jan 30, 2024 7.029 7.195 7.019 7.068 156,667 -0.04(-0.55%)
Jan 29, 2024 6.931 7.166 6.892 7.107 281,569 +0.13(+1.82%)
Jan 26, 2024 6.843 7.029 6.843 6.980 319,041 +0.09(+1.27%)
Jan 25, 2024 6.990 7.048 6.843 6.892 347,142 -0.09(-1.26%)
Jan 24, 2024 7.117 7.244 6.961 6.980 285,589 -0.19(-2.59%)
Jan 23, 2024 7.175 7.273 7.117 7.166 177,679 -0.05(-0.70%)
Jan 22, 2024 7.109 7.264 7.099 7.216 282,018 -0.03(-0.40%)
Jan 19, 2024 7.216 7.264 6.847 7.245 503,829 +0.01(+0.13%)
Jan 18, 2024 7.051 7.292 7.002 7.235 377,683 +0.16(+2.19%)
Jan 17, 2024 6.973 7.090 6.949 7.080 136,008 +0.03(+0.41%)
Jan 16, 2024 7.206 7.245 6.944 7.051 351,568 -0.13(-1.76%)
Jan 12, 2024 7.109 7.255 7.002 7.177 556,683 -0.08(-1.07%)
Jan 11, 2024 7.109 7.264 6.901 7.255 570,495 +0.19(+2.75%)
Jan 10, 2024 6.769 7.060 6.769 7.060 533,889 +0.27(+4.01%)
Jan 09, 2024 6.546 6.808 6.526 6.788 642,792 +0.11(+1.60%)
Jan 08, 2024 6.526 6.701 6.458 6.682 623,394 +0.16(+2.38%)
Jan 05, 2024 6.536 6.653 6.322 6.526 1,217,785 +0.02(+0.30%)
Jan 04, 2024 6.847 7.148 6.487 6.507 3,079,663 -1.24(-16.04%)
Jan 03, 2024 7.595 7.750 7.595 7.750 202,683 +0.08(+1.01%)
Jan 02, 2024 7.497 7.672 7.497 7.672 289,172 +0.20(+2.73%)
Dec 29, 2023 7.546 7.643 7.439 7.468 645,990 -0.07(-0.90%)
Dec 28, 2023 7.468 7.663 7.381 7.536 535,615 +0.13(+1.70%)
Dec 27, 2023 7.507 7.633 7.381 7.410 450,806 -0.01(-0.13%)
Dec 26, 2023 7.565 7.604 7.333 7.420 578,626 -0.15(-1.93%)
Dec 22, 2023 7.595 7.653 7.468 7.565 455,071 -0.03(-0.38%)
Dec 21, 2023 7.769 7.828 7.546 7.595 480,578 -0.16(-2.04%)
Dec 20, 2023 7.791 7.878 7.695 7.753 524,247 -0.04(-0.49%)
Dec 19, 2023 7.820 7.888 7.772 7.791 344,797 -0.07(-0.86%)
Dec 18, 2023 7.984 7.984 7.811 7.859 307,850 -0.05(-0.61%)
Dec 15, 2023 8.032 8.032 7.839 7.907 224,261 -0.09(-1.08%)
Dec 14, 2023 7.965 8.022 7.907 7.993 345,204 +0.16(+2.09%)
Dec 13, 2023 7.888 7.984 7.657 7.830 471,072 -0.10(-1.21%)
Dec 12, 2023 7.984 8.031 7.849 7.926 268,010 -0.06(-0.72%)
Dec 11, 2023 8.195 8.195 7.907 7.984 253,131 -0.13(-1.54%)
Dec 08, 2023 8.032 8.186 7.955 8.109 209,717 +0.02(+0.24%)
Dec 07, 2023 8.378 8.465 8.032 8.090 382,953 -0.31(-3.67%)
Dec 06, 2023 8.503 8.590 8.359 8.397 301,847 -0.10(-1.13%)
Dec 05, 2023 8.301 8.542 8.186 8.494 476,135 +0.19(+2.32%)
Dec 04, 2023 8.186 8.301 8.090 8.301 389,969 +0.06(+0.70%)
Dec 01, 2023 7.984 8.272 7.965 8.243 271,323 +0.22(+2.76%)
Nov 30, 2023 8.070 8.070 7.859 8.022 247,743 +0.02(+0.24%)
Nov 29, 2023 7.916 8.109 7.888 8.003 253,977 +0.08(+0.97%)
Nov 28, 2023 8.013 8.215 7.897 7.926 253,187 -0.09(-1.08%)
Nov 27, 2023 8.166 8.215 8.013 8.013 177,957 -0.13(-1.65%)
Nov 24, 2023 8.090 8.194 8.080 8.147 129,063 +0.00(+0.00%)
Nov 22, 2023 8.080 8.224 8.070 8.147 340,869 +0.10(+1.19%)
Nov 21, 2023 8.272 8.339 8.041 8.051 398,790 -0.25(-3.05%)
Nov 20, 2023 8.199 8.342 8.155 8.304 449,525 +0.27(+3.32%)
Nov 17, 2023 7.999 8.209 7.942 8.037 374,480 +0.08(+0.96%)
Nov 16, 2023 7.818 7.989 7.818 7.961 417,466 +0.10(+1.33%)
Nov 15, 2023 7.789 7.883 7.646 7.856 232,129 +0.10(+1.35%)
Nov 14, 2023 7.618 7.789 7.618 7.751 325,361 +0.23(+3.04%)
Nov 13, 2023 7.494 7.608 7.227 7.522 440,754 -0.08(-1.00%)
Nov 10, 2023 7.551 7.627 7.413 7.599 202,799 +0.10(+1.40%)
Nov 09, 2023 7.608 7.751 7.408 7.494 404,955 -0.02(-0.25%)
Nov 08, 2023 7.255 7.618 7.255 7.513 572,503 +0.26(+3.55%)
Nov 07, 2023 7.122 7.284 7.057 7.255 205,010 +0.09(+1.20%)
Nov 06, 2023 7.389 7.436 7.017 7.170 577,128 -0.51(-6.58%)
Nov 03, 2023 7.522 7.684 7.503 7.675 279,132 +0.20(+2.68%)
Nov 02, 2023 7.246 7.507 7.198 7.475 401,976 +0.42(+5.95%)
Nov 01, 2023 6.931 7.093 6.916 7.055 206,035 +0.10(+1.37%)
Oct 31, 2023 6.788 7.017 6.674 6.960 553,020 +0.26(+3.84%)
Oct 30, 2023 6.674 6.817 6.569 6.702 531,703 +0.03(+0.43%)
Oct 27, 2023 6.636 6.788 6.607 6.674 235,909 +0.09(+1.30%)
Oct 26, 2023 6.588 6.674 6.588 6.588 241,860 -0.01(-0.14%)
Oct 25, 2023 6.788 6.788 6.597 6.597 337,445 -0.22(-3.22%)
Oct 24, 2023 6.836 6.874 6.583 6.817 435,180 +0.05(+0.70%)
Oct 23, 2023 6.721 6.874 6.645 6.769 435,158 +0.09(+1.38%)
Oct 20, 2023 6.790 6.875 6.667 6.677 281,502 -0.13(-1.94%)
Oct 19, 2023 6.941 7.043 6.790 6.809 247,630 -0.14(-2.04%)
Oct 18, 2023 7.167 7.252 6.865 6.950 355,463 -0.21(-2.90%)
Oct 17, 2023 7.176 7.233 7.101 7.158 229,515 -0.02(-0.26%)
Oct 16, 2023 7.242 7.299 7.148 7.176 208,369 -0.08(-1.04%)
Oct 13, 2023 7.299 7.346 7.242 7.252 134,267 -0.05(-0.65%)
Oct 12, 2023 7.393 7.422 7.290 7.299 210,800 -0.09(-1.28%)
Oct 11, 2023 7.374 7.478 7.337 7.393 193,150 +0.03(+0.38%)
Oct 10, 2023 7.280 7.422 7.271 7.365 144,198 +0.08(+1.03%)
Oct 09, 2023 7.167 7.299 7.167 7.290 203,678 +0.08(+1.05%)
Oct 06, 2023 7.271 7.337 7.120 7.214 232,460 -0.06(-0.78%)
Oct 05, 2023 7.271 7.356 7.252 7.271 152,341 -0.07(-0.90%)
Oct 04, 2023 7.337 7.384 7.252 7.337 229,521 +0.02(+0.26%)
Oct 03, 2023 7.450 7.504 7.261 7.318 184,395 -0.14(-1.90%)
Oct 02, 2023 7.506 7.629 7.450 7.459 206,749 -0.12(-1.62%)
Sep 29, 2023 7.695 7.714 7.582 7.582 254,311 -0.04(-0.50%)
Sep 28, 2023 7.554 7.648 7.525 7.620 151,357 +0.06(+0.75%)
Sep 27, 2023 7.440 7.657 7.440 7.563 246,563 +0.12(+1.65%)
Sep 26, 2023 7.563 7.591 7.365 7.440 374,569 -0.14(-1.87%)
Sep 25, 2023 7.686 7.610 7.582 7.582 261,954 -0.12(-1.59%)
Sep 22, 2023 7.610 7.780 7.573 7.705 194,739 +0.06(+0.74%)
Sep 21, 2023 7.714 7.764 7.638 7.648 259,558 -0.14(-1.85%)
Sep 20, 2023 7.802 7.848 7.792 7.792 180,881 +0.00(+0.00%)
Sep 19, 2023 7.802 7.836 7.788 7.792 161,019 -0.03(-0.36%)
Sep 18, 2023 7.820 7.867 7.774 7.820 134,847 -0.02(-0.24%)
Sep 15, 2023 7.783 7.867 7.755 7.839 268,237 -0.03(-0.36%)
Sep 14, 2023 7.745 7.867 7.661 7.867 362,369 +0.20(+2.56%)
Sep 13, 2023 7.652 7.802 7.624 7.671 247,864 -0.03(-0.36%)
Sep 12, 2023 7.643 7.736 7.615 7.699 116,335 +0.05(+0.61%)
Sep 11, 2023 7.615 7.699 7.615 7.652 153,066 +0.04(+0.49%)
Sep 08, 2023 7.596 7.680 7.587 7.615 189,633 -0.01(-0.12%)
Sep 07, 2023 7.568 7.661 7.568 7.624 177,729 +0.01(+0.12%)
Sep 06, 2023 7.661 7.708 7.615 7.615 108,001 -0.09(-1.21%)
Sep 05, 2023 7.652 7.727 7.587 7.708 273,534 +0.08(+1.10%)
Sep 01, 2023 7.680 7.708 7.624 7.624 198,794 -0.03(-0.37%)
Aug 31, 2023 7.680 7.708 7.624 7.652 231,000 +0.03(+0.37%)
Aug 30, 2023 7.624 7.689 7.623 7.624 182,866 -0.01(-0.12%)
Aug 29, 2023 7.596 7.717 7.596 7.633 162,952 +0.06(+0.74%)
Aug 28, 2023 7.596 7.689 7.577 7.577 257,741 -0.07(-0.98%)
Aug 25, 2023 7.568 7.717 7.568 7.652 230,913 +0.08(+1.11%)
Aug 24, 2023 7.559 7.633 7.545 7.568 143,015 +0.01(+0.12%)
Aug 23, 2023 7.577 7.680 7.549 7.559 264,736 +0.02(+0.21%)
Aug 22, 2023 7.617 7.654 7.543 7.543 270,885 -0.08(-1.09%)
Aug 21, 2023 7.645 7.682 7.543 7.626 178,931 +0.02(+0.24%)
Aug 18, 2023 7.645 7.682 7.580 7.608 185,470 -0.01(-0.12%)
Aug 17, 2023 7.691 7.720 7.589 7.617 189,623 -0.08(-1.08%)
Aug 16, 2023 7.719 7.774 7.663 7.700 130,521 +0.02(+0.24%)
Aug 15, 2023 7.774 7.808 7.682 7.682 173,541 -0.07(-0.95%)
Aug 14, 2023 7.793 7.848 7.746 7.756 146,336 -0.04(-0.48%)
Aug 11, 2023 7.765 7.848 7.756 7.793 94,398 +0.03(+0.36%)
Aug 10, 2023 7.765 7.811 7.746 7.765 113,853 +0.01(+0.12%)
Aug 09, 2023 7.728 7.802 7.719 7.756 138,742 +0.01(+0.12%)
Aug 08, 2023 7.728 7.913 7.720 7.746 207,379 +0.02(+0.24%)
Aug 07, 2023 7.793 7.885 7.728 7.728 246,094 -0.06(-0.83%)
Aug 04, 2023 7.867 8.000 7.793 7.793 172,352 -0.07(-0.94%)
Aug 03, 2023 7.848 7.904 7.820 7.867 150,120 -0.01(-0.12%)
Aug 02, 2023 7.719 7.913 7.719 7.876 158,431 +0.03(+0.35%)
Aug 01, 2023 7.857 7.931 7.793 7.848 179,369 -0.03(-0.35%)
Jul 31, 2023 7.867 7.978 7.867 7.876 203,344 +0.01(+0.12%)
Jul 28, 2023 7.811 7.978 7.811 7.867 213,723 +0.09(+1.19%)
Jul 27, 2023 7.894 7.959 7.709 7.774 236,397 -0.12(-1.52%)
Jul 26, 2023 7.922 8.043 7.894 7.894 211,076 -0.05(-0.58%)
Jul 25, 2023 7.931 8.015 7.885 7.941 213,769 +0.06(+0.70%)
Jul 24, 2023 7.959 7.996 7.848 7.885 309,573 -0.12(-1.50%)
Jul 21, 2023 7.978 8.015 7.913 8.005 219,222 +0.08(+1.02%)
Jul 20, 2023 7.980 8.026 7.916 7.925 211,959 -0.06(-0.69%)
Jul 19, 2023 7.934 8.035 7.930 7.980 227,398 +0.03(+0.35%)
Jul 18, 2023 7.879 8.017 7.870 7.952 214,499 +0.09(+1.17%)
Jul 17, 2023 8.035 8.093 7.861 7.861 282,479 -0.16(-1.95%)
Jul 14, 2023 7.971 8.145 7.971 8.017 251,914 +0.07(+0.92%)
Jul 13, 2023 8.017 8.017 7.934 7.943 214,226 +0.02(+0.23%)
Jul 12, 2023 7.952 8.053 7.824 7.925 305,384 +0.06(+0.70%)
Jul 11, 2023 7.989 8.044 7.852 7.870 202,620 -0.12(-1.49%)
Jul 10, 2023 8.017 8.017 7.916 7.989 183,125 -0.03(-0.34%)
Jul 07, 2023 7.842 8.063 7.833 8.017 245,760 +0.21(+2.70%)
Jul 06, 2023 8.099 8.163 7.787 7.806 626,811 -0.43(-5.23%)
Jul 05, 2023 8.329 8.338 8.218 8.237 135,380 -0.10(-1.21%)
Jul 03, 2023 8.274 8.393 8.274 8.338 75,359 +0.06(+0.66%)
Jun 30, 2023 8.429 8.429 8.283 8.283 265,524 -0.06(-0.77%)
Jun 29, 2023 8.283 8.365 8.266 8.347 137,547 +0.02(+0.22%)
Jun 28, 2023 8.310 8.338 8.255 8.329 134,281 +0.07(+0.89%)
Jun 27, 2023 8.292 8.319 8.246 8.255 127,775 -0.02(-0.22%)
Jun 26, 2023 8.356 8.404 8.274 8.274 132,029 -0.05(-0.55%)
Jun 23, 2023 8.365 8.503 8.274 8.319 137,075 -0.06(-0.77%)
Jun 22, 2023 8.393 8.512 8.384 8.384 111,530 -0.06(-0.68%)
Jun 21, 2023 8.496 8.514 8.414 8.441 128,843 -0.01(-0.11%)
Jun 20, 2023 8.487 8.532 8.432 8.450 117,791 +0.02(+0.22%)
Jun 16, 2023 8.405 8.441 8.378 8.432 123,619 +0.03(+0.32%)
Jun 15, 2023 8.378 8.496 8.378 8.405 96,405 +1.12(+15.31%)
May 08, 2023 7.433 7.469 7.217 7.289 301,674 -0.11(-1.46%)
May 05, 2023 7.451 7.451 7.352 7.397 134,673 +0.05(+0.61%)
May 04, 2023 7.415 7.433 7.307 7.352 189,045 -0.10(-1.33%)
May 03, 2023 7.586 7.604 7.444 7.451 316,138 -0.14(-1.78%)
May 02, 2023 7.685 7.708 7.577 7.586 207,358 -0.13(-1.64%)
May 01, 2023 7.748 7.811 7.694 7.712 219,710 -0.06(-0.81%)
Apr 28, 2023 7.793 7.838 7.739 7.775 168,818 -0.02(-0.23%)
Apr 27, 2023 7.658 7.793 7.641 7.793 190,166 +0.13(+1.65%)
Apr 26, 2023 7.748 7.802 7.640 7.667 268,085 -0.08(-1.05%)
Apr 25, 2023 7.802 7.829 7.721 7.748 110,961 -0.09(-1.15%)
Apr 24, 2023 7.712 7.856 7.695 7.838 214,457 +0.09(+1.16%)
Apr 21, 2023 7.793 7.793 7.658 7.748 233,190 +0.08(+1.06%)
Apr 20, 2023 7.739 7.847 7.667 7.667 261,317 -0.12(-1.54%)
Apr 19, 2023 7.814 7.850 7.760 7.787 194,389 -0.06(-0.80%)
Apr 18, 2023 7.778 7.876 7.751 7.850 203,794 +0.05(+0.69%)
Apr 17, 2023 7.725 7.805 7.725 7.796 148,516 +0.07(+0.92%)
Apr 14, 2023 7.823 7.823 7.698 7.725 121,771 -0.07(-0.92%)
Apr 13, 2023 7.823 7.823 7.662 7.796 249,876 +0.09(+1.16%)
Apr 12, 2023 7.662 7.751 7.635 7.707 210,766 +0.12(+1.53%)
Apr 11, 2023 7.591 7.600 7.555 7.591 538,116 -0.02(-0.23%)
Apr 10, 2023 7.617 7.698 7.600 7.609 284,862 -0.12(-1.50%)
Apr 06, 2023 7.832 7.859 7.693 7.725 200,870 -0.11(-1.37%)
Apr 05, 2023 7.814 7.903 7.742 7.832 174,678 -0.03(-0.34%)
Apr 04, 2023 8.064 8.064 7.859 7.859 258,836 -0.15(-1.90%)
Apr 03, 2023 7.992 8.082 7.939 8.010 403,602 +0.16(+2.05%)
Mar 31, 2023 7.778 7.867 7.725 7.850 419,343 +0.12(+1.50%)
Mar 30, 2023 7.769 7.832 7.725 7.734 320,935 -0.04(-0.46%)
Mar 29, 2023 7.841 7.867 7.756 7.769 343,518 -0.05(-0.68%)
Mar 28, 2023 7.992 8.006 7.805 7.823 279,836 -0.13(-1.57%)
Mar 27, 2023 8.144 8.171 7.939 7.948 308,654 -0.15(-1.87%)
Mar 24, 2023 8.216 8.260 8.064 8.100 171,563 -0.14(-1.73%)
Mar 23, 2023 8.234 8.368 8.234 8.243 165,370 +0.01(+0.08%)
Mar 22, 2023 8.165 8.281 8.148 8.236 185,882 +0.11(+1.31%)
Mar 21, 2023 8.174 8.190 8.121 8.130 171,668 +0.08(+0.99%)
Mar 20, 2023 8.024 8.139 8.024 8.050 214,324 +0.03(+0.33%)
Mar 17, 2023 8.219 8.236 8.024 8.024 210,834 -0.19(-2.37%)
Mar 16, 2023 8.024 8.219 8.015 8.219 404,885 +0.22(+2.77%)
Mar 15, 2023 8.077 8.095 7.971 7.997 151,180 -0.11(-1.31%)
Mar 14, 2023 7.988 8.112 7.962 8.103 228,176 +0.24(+3.04%)
Mar 13, 2023 8.130 8.139 7.847 7.864 383,422 -0.36(-4.41%)
Mar 10, 2023 8.431 8.434 8.006 8.227 395,048 -0.18(-2.11%)
Mar 09, 2023 8.458 8.537 8.396 8.405 377,883 +0.04(+0.42%)
Mar 08, 2023 8.254 8.413 8.236 8.369 239,986 +0.08(+0.96%)
Mar 07, 2023 8.458 8.476 8.210 8.289 327,196 -0.17(-1.99%)
Mar 06, 2023 8.387 8.493 8.369 8.458 154,407 +0.09(+1.06%)
Mar 03, 2023 8.298 8.475 8.298 8.369 334,441 +0.08(+0.96%)
Mar 02, 2023 8.360 8.365 8.201 8.289 417,164 -0.09(-1.06%)
Mar 01, 2023 8.475 8.537 8.290 8.378 578,402 -0.14(-1.66%)
Feb 28, 2023 8.564 8.599 8.475 8.520 217,020 -0.04(-0.52%)
Feb 27, 2023 8.644 8.678 8.484 8.564 439,052 -0.06(-0.72%)
Feb 24, 2023 8.484 8.661 8.343 8.626 448,683 +0.12(+1.35%)
Feb 23, 2023 8.794 8.927 8.475 8.511 724,304 -0.28(-3.22%)
Feb 22, 2023 8.856 8.892 8.794 8.794 172,317 -0.06(-0.70%)
Feb 21, 2023 9.016 9.059 8.830 8.856 235,525 -0.17(-1.86%)
Feb 17, 2023 9.193 9.202 8.972 9.024 295,822 -0.18(-1.95%)
Feb 16, 2023 9.266 9.319 9.187 9.204 364,486 -0.09(-0.95%)
Feb 15, 2023 9.283 9.389 9.275 9.292 167,951 -0.04(-0.47%)
Feb 14, 2023 9.336 9.398 9.336 9.336 183,616 -0.02(-0.19%)
Feb 13, 2023 9.336 9.363 9.310 9.354 128,278 +0.05(+0.57%)
Feb 10, 2023 9.301 9.319 9.270 9.301 118,770 +0.04(+0.38%)
Feb 09, 2023 9.310 9.319 9.222 9.266 157,818 +0.04(+0.38%)
Feb 08, 2023 9.222 9.310 9.222 9.231 169,194 -0.03(-0.28%)
Feb 07, 2023 9.090 9.310 9.011 9.257 230,236 +0.12(+1.35%)
Feb 06, 2023 9.275 9.327 9.090 9.134 285,576 -0.18(-1.98%)
Feb 03, 2023 9.424 9.468 9.231 9.319 375,657 -0.12(-1.30%)
Feb 02, 2023 9.398 9.494 9.389 9.442 178,483 +0.05(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.