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 )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 9.446 9.514 9.329 9.477 166,034 +0.07(+0.79%)
Oct 30, 2018 9.341 9.415 9.268 9.403 157,142 +0.03(+0.33%)
Oct 29, 2018 9.421 9.467 9.341 9.372 103,753 -0.05(-0.52%)
Oct 26, 2018 9.471 9.538 9.385 9.421 145,113 -0.05(-0.52%)
Oct 25, 2018 9.440 9.471 9.354 9.471 176,304 +0.01(+0.13%)
Oct 24, 2018 9.428 9.501 9.354 9.458 114,501 +0.03(+0.33%)
Oct 23, 2018 9.391 9.523 9.354 9.428 181,609 -0.06(-0.65%)
Oct 22, 2018 9.446 9.501 9.415 9.489 175,420 +0.08(+0.90%)
Oct 19, 2018 9.442 9.503 9.386 9.405 96,032 -0.02(-0.19%)
Oct 18, 2018 9.448 9.454 9.374 9.423 105,013 -0.04(-0.45%)
Oct 17, 2018 9.570 9.570 9.405 9.466 103,117 -0.05(-0.51%)
Oct 16, 2018 9.405 9.515 9.405 9.515 250,980 +0.08(+0.84%)
Oct 15, 2018 9.472 9.478 9.337 9.435 104,598 -0.02(-0.26%)
Oct 12, 2018 9.466 9.546 9.399 9.460 97,992 +0.04(+0.39%)
Oct 11, 2018 9.411 9.435 9.276 9.423 191,594 +0.01(+0.13%)
Oct 10, 2018 9.435 9.448 9.380 9.411 102,117 -0.07(-0.77%)
Oct 09, 2018 9.442 9.484 9.393 9.484 62,674 +0.02(+0.26%)
Oct 08, 2018 9.442 9.515 9.429 9.460 112,408 +0.02(+0.19%)
Oct 05, 2018 9.393 9.515 9.393 9.442 91,132 -0.02(-0.19%)
Oct 04, 2018 9.521 9.521 9.380 9.460 84,010 -0.02(-0.26%)
Oct 03, 2018 9.399 9.564 9.399 9.484 110,456 +0.07(+0.78%)
Oct 02, 2018 9.448 9.454 9.411 9.411 88,963 -0.08(-0.84%)
Oct 01, 2018 9.435 9.491 9.435 9.491 49,502 +0.05(+0.52%)
Sep 28, 2018 9.515 9.546 9.368 9.442 228,158 -0.01(-0.13%)
Sep 27, 2018 9.503 9.503 9.405 9.454 60,923 -0.02(-0.26%)
Sep 26, 2018 9.491 9.503 9.448 9.478 97,626 +0.04(+0.39%)
Sep 25, 2018 9.448 9.472 9.380 9.442 94,044 +0.00(+0.00%)
Sep 24, 2018 9.448 9.472 9.399 9.442 223,671 -0.02(-0.26%)
Sep 21, 2018 9.466 9.478 9.405 9.466 110,241 +0.00(+0.00%)
Sep 20, 2018 9.454 9.503 9.448 9.466 77,849 +0.01(+0.11%)
Sep 19, 2018 9.443 9.474 9.425 9.456 113,887 -0.02(-0.19%)
Sep 18, 2018 9.498 9.553 9.443 9.474 218,228 -0.01(-0.13%)
Sep 17, 2018 9.553 9.566 9.474 9.486 255,724 -0.12(-1.27%)
Sep 14, 2018 9.614 9.645 9.559 9.608 92,243 -0.02(-0.25%)
Sep 13, 2018 9.559 9.694 9.554 9.632 276,832 +0.04(+0.38%)
Sep 12, 2018 9.565 9.617 9.561 9.596 109,108 +0.02(+0.19%)
Sep 11, 2018 9.541 9.578 9.492 9.578 120,484 -0.01(-0.06%)
Sep 10, 2018 9.547 9.584 9.523 9.584 133,080 +0.01(+0.13%)
Sep 07, 2018 9.547 9.584 9.547 9.571 124,578 -0.01(-0.06%)
Sep 06, 2018 9.578 9.590 9.486 9.578 113,930 -0.01(-0.06%)
Sep 05, 2018 9.535 9.584 9.498 9.584 162,294 +0.00(+0.00%)
Sep 04, 2018 9.590 9.657 9.517 9.584 114,872 -0.05(-0.57%)
Aug 31, 2018 9.638 9.638 9.638 0 +0.07(+0.76%)
Aug 30, 2018 9.504 9.565 9.425 9.565 330,863 +0.01(+0.13%)
Aug 29, 2018 9.596 9.614 9.529 9.553 117,119 -0.03(-0.32%)
Aug 28, 2018 9.614 9.616 9.511 9.584 149,030 -0.04(-0.38%)
Aug 27, 2018 9.541 9.620 9.504 9.620 231,770 +0.05(+0.51%)
Aug 24, 2018 9.565 9.626 9.547 9.571 187,769 -0.01(-0.13%)
Aug 23, 2018 9.559 9.620 9.517 9.584 127,456 +0.00(+0.00%)
Aug 22, 2018 9.468 9.584 9.468 9.584 120,028 +0.11(+1.14%)
Aug 21, 2018 9.482 9.519 9.385 9.476 381,009 -0.04(-0.38%)
Aug 20, 2018 9.530 9.558 9.446 9.512 140,450 -0.04(-0.38%)
Aug 17, 2018 9.688 9.688 9.464 9.549 122,225 -0.15(-1.50%)
Aug 16, 2018 9.536 9.694 9.379 9.694 167,696 +0.16(+1.65%)
Aug 15, 2018 9.518 9.537 9.494 9.536 126,651 -0.02(-0.19%)
Aug 14, 2018 9.506 9.555 9.494 9.555 127,231 +0.01(+0.13%)
Aug 13, 2018 9.561 9.573 9.500 9.542 78,981 +0.02(+0.25%)
Aug 10, 2018 9.500 9.549 9.494 9.518 107,050 -0.05(-0.51%)
Aug 09, 2018 9.633 9.633 9.555 9.567 75,687 -0.04(-0.38%)
Aug 08, 2018 9.579 9.603 9.549 9.603 84,703 +0.02(+0.19%)
Aug 07, 2018 9.597 9.633 9.567 9.585 139,597 -0.04(-0.38%)
Aug 06, 2018 9.585 9.700 9.494 9.621 256,268 +0.08(+0.89%)
Aug 03, 2018 9.579 9.603 9.470 9.536 86,102 -0.07(-0.76%)
Aug 02, 2018 9.609 9.652 9.530 9.609 138,321 -0.02(-0.25%)
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.