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 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 7, 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, 2019 8.062 8.069 7.964 8.043 874,491 -0.01(-0.16%)
Oct 30, 2019 8.036 8.069 7.990 8.056 1,207,246 +0.01(+0.16%)
Oct 29, 2019 8.010 8.062 7.957 8.043 560,571 +0.05(+0.66%)
Oct 28, 2019 7.884 8.023 7.868 7.990 1,555,983 +0.11(+1.34%)
Oct 25, 2019 7.819 7.884 7.772 7.884 751,172 +0.13(+1.61%)
Oct 24, 2019 7.838 7.852 7.726 7.759 697,079 -0.10(-1.26%)
Oct 23, 2019 7.852 7.865 7.805 7.858 395,283 +0.05(+0.65%)
Oct 22, 2019 7.840 7.840 7.696 7.807 354,402 +0.00(+0.00%)
Oct 21, 2019 7.722 7.827 7.722 7.807 416,038 +0.03(+0.34%)
Oct 18, 2019 7.755 7.820 7.722 7.781 683,534 -0.02(-0.25%)
Oct 17, 2019 7.781 7.853 7.761 7.801 648,085 -0.02(-0.25%)
Oct 16, 2019 7.951 7.952 7.238 7.820 4,600,564 -0.16(-2.05%)
Oct 15, 2019 7.958 8.056 7.945 7.984 624,098 +0.02(+0.25%)
Oct 14, 2019 7.965 8.010 7.899 7.965 469,224 +0.00(+0.00%)
Oct 11, 2019 7.991 8.037 7.945 7.965 644,907 +0.00(+0.00%)
Oct 10, 2019 8.102 8.109 7.958 7.965 814,738 -0.13(-1.62%)
Oct 09, 2019 8.141 8.154 8.082 8.096 697,148 -0.03(-0.32%)
Oct 08, 2019 8.213 8.240 8.096 8.122 1,096,078 -0.06(-0.72%)
Oct 07, 2019 8.207 8.285 8.089 8.181 1,192,972 +0.10(+1.30%)
Oct 04, 2019 8.580 8.737 7.925 8.076 7,084,360 -0.50(-5.81%)
Oct 03, 2019 8.587 8.646 8.554 8.574 106,910 -0.01(-0.15%)
Oct 02, 2019 8.626 8.677 8.547 8.587 106,469 -0.07(-0.83%)
Oct 01, 2019 8.757 8.809 8.633 8.659 73,515 -0.09(-0.97%)
Sep 30, 2019 8.875 8.875 8.626 8.744 277,757 -0.05(-0.52%)
Sep 27, 2019 8.842 8.842 8.724 8.790 246,267 -0.05(-0.59%)
Sep 26, 2019 8.796 8.927 8.690 8.842 281,021 +0.10(+1.12%)
Sep 25, 2019 8.659 8.901 8.557 8.744 387,907 +0.07(+0.83%)
Sep 24, 2019 8.600 8.698 8.521 8.672 238,866 +0.07(+0.84%)
Sep 23, 2019 8.652 8.698 8.580 8.600 250,151 -0.10(-1.13%)
Sep 20, 2019 8.659 8.724 8.620 8.698 183,670 +0.02(+0.28%)
Sep 19, 2019 8.739 8.739 8.622 8.674 302,419 -0.05(-0.60%)
Sep 18, 2019 8.667 8.752 8.667 8.726 165,418 +0.03(+0.30%)
Sep 17, 2019 8.726 8.765 8.661 8.700 86,788 -0.05(-0.60%)
Sep 16, 2019 8.772 8.817 8.716 8.752 184,520 -0.07(-0.81%)
Sep 13, 2019 8.719 8.850 8.719 8.824 189,959 +0.10(+1.19%)
Sep 12, 2019 8.830 8.858 8.713 8.719 170,427 -0.11(-1.25%)
Sep 11, 2019 8.804 8.887 8.700 8.830 266,403 -0.01(-0.07%)
Sep 10, 2019 8.732 8.843 8.726 8.837 366,603 +0.07(+0.74%)
Sep 09, 2019 8.596 8.791 8.590 8.772 285,660 +0.16(+1.81%)
Sep 06, 2019 8.550 8.635 8.532 8.615 98,281 +0.03(+0.38%)
Sep 05, 2019 8.570 8.596 8.531 8.583 198,469 +0.05(+0.61%)
Sep 04, 2019 8.492 8.544 8.479 8.531 150,981 +0.03(+0.31%)
Sep 03, 2019 8.446 8.524 8.441 8.505 174,533 +0.00(+0.00%)
Aug 30, 2019 8.518 8.537 8.452 8.505 164,160 +0.04(+0.46%)
Aug 29, 2019 8.407 8.492 8.374 8.465 188,826 +0.07(+0.85%)
Aug 28, 2019 8.303 8.426 8.303 8.394 521,422 +0.09(+1.10%)
Aug 27, 2019 8.413 8.446 8.270 8.303 319,191 -0.12(-1.47%)
Aug 26, 2019 8.505 8.518 8.374 8.426 771,719 -0.08(-0.92%)
Aug 23, 2019 8.537 8.548 8.433 8.505 85,535 -0.05(-0.53%)
Aug 22, 2019 8.537 8.563 8.485 8.550 93,304 -0.00(-0.02%)
Aug 21, 2019 8.371 8.578 8.371 8.552 255,869 +0.17(+2.01%)
Aug 20, 2019 8.338 8.403 8.319 8.384 162,351 +0.04(+0.47%)
Aug 19, 2019 8.384 8.431 8.332 8.345 200,832 -0.03(-0.31%)
Aug 16, 2019 8.338 8.410 8.332 8.371 139,790 +0.01(+0.15%)
Aug 15, 2019 8.371 8.377 8.326 8.358 266,183 +0.01(+0.08%)
Aug 14, 2019 8.384 8.416 8.306 8.351 344,291 -0.11(-1.30%)
Aug 13, 2019 8.461 8.520 8.410 8.461 224,348 -0.03(-0.38%)
Aug 12, 2019 8.591 8.610 8.449 8.494 293,006 -0.10(-1.20%)
Aug 09, 2019 8.617 8.675 8.559 8.597 146,896 -0.05(-0.52%)
Aug 08, 2019 8.584 8.643 8.575 8.643 103,519 +0.06(+0.75%)
Aug 07, 2019 8.533 8.617 8.533 8.578 118,468 -0.08(-0.97%)
Aug 06, 2019 8.578 8.669 8.573 8.662 99,557 +0.09(+1.06%)
Aug 05, 2019 8.623 8.664 8.513 8.572 210,419 -0.07(-0.80%)
Aug 02, 2019 8.701 8.718 8.623 8.641 144,579 -0.09(-0.98%)
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.