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 )

6.390 -0.090 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 8.376 8.382 8.269 8.296 930,185 -0.07(-0.88%)
Dec 30, 2019 8.402 8.426 8.349 8.369 926,777 -0.01(-0.16%)
Dec 27, 2019 8.396 8.463 8.369 8.382 630,362 +0.00(+0.00%)
Dec 26, 2019 8.289 8.396 8.276 8.382 806,034 +0.13(+1.54%)
Dec 24, 2019 8.276 8.342 8.249 8.256 617,926 -0.05(-0.56%)
Dec 23, 2019 8.256 8.322 8.254 8.302 816,534 +0.04(+0.48%)
Dec 20, 2019 8.176 8.269 8.176 8.262 600,994 +0.08(+1.04%)
Dec 19, 2019 8.131 8.191 8.131 8.178 728,991 +0.02(+0.24%)
Dec 18, 2019 8.065 8.158 8.058 8.158 1,611,944 +0.10(+1.23%)
Dec 17, 2019 7.965 8.071 7.945 8.058 514,485 +0.08(+1.00%)
Dec 16, 2019 7.926 7.992 7.926 7.979 311,167 +0.05(+0.59%)
Dec 13, 2019 7.932 7.998 7.892 7.932 661,464 -0.06(-0.75%)
Dec 12, 2019 7.939 8.012 7.926 7.992 313,685 +0.02(+0.25%)
Dec 11, 2019 7.839 7.992 7.839 7.972 670,325 +0.09(+1.18%)
Dec 10, 2019 7.793 7.899 7.793 7.879 755,851 +0.05(+0.59%)
Dec 09, 2019 7.746 7.846 7.746 7.833 308,312 +0.05(+0.68%)
Dec 06, 2019 7.766 7.786 7.746 7.780 383,881 +0.04(+0.51%)
Dec 05, 2019 7.733 7.786 7.640 7.740 258,316 +0.01(+0.09%)
Dec 04, 2019 7.760 7.787 7.700 7.733 1,532,850 +0.01(+0.09%)
Dec 03, 2019 7.674 7.760 7.640 7.727 398,475 +0.05(+0.60%)
Dec 02, 2019 7.680 7.700 7.647 7.680 222,477 +0.01(+0.09%)
Nov 29, 2019 7.620 7.674 7.620 7.674 234,912 +0.05(+0.70%)
Nov 27, 2019 7.581 7.620 7.534 7.620 560,442 +0.03(+0.44%)
Nov 26, 2019 7.574 7.611 7.548 7.587 1,115,112 +0.02(+0.26%)
Nov 25, 2019 7.647 7.667 7.554 7.567 705,118 -0.08(-1.04%)
Nov 22, 2019 7.640 7.674 7.601 7.647 492,743 +0.01(+0.09%)
Nov 21, 2019 7.733 7.766 7.607 7.640 602,416 -0.11(-1.37%)
Nov 20, 2019 7.740 7.793 7.713 7.746 376,001 +0.01(+0.17%)
Nov 19, 2019 7.680 7.773 7.680 7.733 419,398 +0.02(+0.32%)
Nov 18, 2019 7.709 7.735 7.590 7.709 670,121 +0.00(+0.00%)
Nov 15, 2019 7.768 7.768 7.696 7.709 322,071 -0.02(-0.26%)
Nov 14, 2019 7.643 7.761 7.643 7.728 302,711 +0.05(+0.60%)
Nov 13, 2019 7.827 7.827 7.676 7.682 482,948 -0.13(-1.60%)
Nov 12, 2019 7.788 7.821 7.748 7.808 364,195 +0.00(+0.00%)
Nov 11, 2019 7.834 7.834 7.788 7.808 289,316 -0.03(-0.34%)
Nov 08, 2019 7.775 7.834 7.722 7.834 405,244 +0.05(+0.68%)
Nov 07, 2019 7.728 7.781 7.709 7.781 969,855 +0.04(+0.51%)
Nov 06, 2019 7.808 7.808 7.682 7.742 460,960 -0.07(-0.84%)
Nov 05, 2019 7.906 7.966 7.808 7.808 517,517 -0.11(-1.41%)
Nov 04, 2019 8.025 8.044 7.860 7.920 352,869 -0.12(-1.48%)
Nov 01, 2019 8.038 8.045 7.996 8.038 372,916 +0.00(+0.00%)
Oct 31, 2019 8.058 8.064 7.959 8.038 874,990 -0.01(-0.16%)
Oct 30, 2019 8.032 8.064 7.985 8.051 1,207,934 +0.01(+0.16%)
Oct 29, 2019 8.005 8.058 7.952 8.038 560,890 +0.05(+0.66%)
Oct 28, 2019 7.880 8.018 7.864 7.985 1,556,870 +0.11(+1.34%)
Oct 25, 2019 7.814 7.880 7.768 7.880 751,600 +0.13(+1.61%)
Oct 24, 2019 7.834 7.847 7.722 7.755 697,476 -0.10(-1.26%)
Oct 23, 2019 7.847 7.860 7.801 7.854 395,508 +0.05(+0.65%)
Oct 22, 2019 7.836 7.836 7.692 7.803 354,604 +0.00(+0.00%)
Oct 21, 2019 7.718 7.823 7.718 7.803 416,275 +0.03(+0.34%)
Oct 18, 2019 7.751 7.816 7.718 7.777 683,923 -0.02(-0.25%)
Oct 17, 2019 7.777 7.849 7.757 7.796 648,455 -0.02(-0.25%)
Oct 16, 2019 7.947 7.947 7.233 7.816 4,603,185 -0.16(-2.05%)
Oct 15, 2019 7.953 8.052 7.940 7.980 624,454 +0.02(+0.25%)
Oct 14, 2019 7.960 8.006 7.895 7.960 469,492 +0.00(+0.00%)
Oct 11, 2019 7.986 8.032 7.940 7.960 645,274 +0.00(+0.00%)
Oct 10, 2019 8.097 8.104 7.953 7.960 815,203 -0.13(-1.62%)
Oct 09, 2019 8.137 8.150 8.078 8.091 697,545 -0.03(-0.32%)
Oct 08, 2019 8.209 8.235 8.091 8.117 1,096,702 -0.06(-0.72%)
Oct 07, 2019 8.202 8.281 8.084 8.176 1,193,652 +0.10(+1.30%)
Oct 04, 2019 8.575 8.732 7.921 8.071 7,088,396 -0.50(-5.81%)
Oct 03, 2019 8.582 8.641 8.549 8.569 106,971 -0.01(-0.15%)
Oct 02, 2019 8.621 8.672 8.543 8.582 106,529 -0.07(-0.83%)
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.