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 )

6.280 -0.130 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 5.139 5.152 4.991 5.004 931,131 -0.09(-1.85%)
Apr 29, 2020 5.206 5.382 5.092 5.098 1,964,497 -0.03(-0.66%)
Apr 28, 2020 5.254 5.254 4.903 5.132 4,419,644 -0.01(-0.26%)
Apr 27, 2020 5.355 5.429 5.085 5.146 1,760,203 -0.11(-2.05%)
Apr 24, 2020 5.834 5.861 4.957 5.254 2,125,605 -0.55(-9.42%)
Apr 23, 2020 5.921 5.941 5.692 5.800 314,399 -0.05(-0.81%)
Apr 22, 2020 5.854 5.935 5.780 5.847 561,186 +0.05(+0.90%)
Apr 21, 2020 5.715 5.949 5.688 5.795 823,898 +0.06(+1.05%)
Apr 20, 2020 6.116 6.136 5.722 5.735 1,023,700 -0.41(-6.74%)
Apr 17, 2020 6.283 6.397 6.029 6.149 370,283 -0.08(-1.29%)
Apr 16, 2020 6.397 6.397 6.156 6.230 243,803 -0.19(-2.92%)
Apr 15, 2020 6.450 6.463 6.310 6.417 478,541 -0.03(-0.52%)
Apr 14, 2020 6.463 6.536 6.310 6.450 580,876 +0.05(+0.84%)
Apr 13, 2020 6.437 6.445 6.316 6.397 664,921 +0.03(+0.42%)
Apr 09, 2020 6.270 6.564 6.183 6.370 898,405 +0.25(+4.15%)
Apr 08, 2020 5.842 6.169 5.835 6.116 738,177 +0.30(+5.17%)
Apr 07, 2020 5.641 5.849 5.601 5.815 589,879 +0.23(+4.07%)
Apr 06, 2020 5.608 5.681 5.481 5.588 734,053 +0.08(+1.46%)
Apr 03, 2020 5.655 5.802 5.421 5.508 531,712 -0.13(-2.25%)
Apr 02, 2020 5.648 5.762 5.488 5.635 476,829 -0.03(-0.47%)
Apr 01, 2020 5.702 5.748 5.501 5.661 430,835 -0.04(-0.70%)
Mar 31, 2020 5.862 5.862 5.481 5.702 2,746,039 +0.10(+1.79%)
Mar 30, 2020 5.768 5.768 5.514 5.601 898,056 -0.09(-1.64%)
Mar 27, 2020 5.441 5.829 5.441 5.695 598,288 -0.21(-3.62%)
Mar 26, 2020 5.962 6.270 5.855 5.909 874,620 -0.07(-1.23%)
Mar 25, 2020 5.869 6.103 5.755 5.982 1,008,268 +0.23(+4.07%)
Mar 24, 2020 5.815 6.096 5.655 5.748 885,782 +0.14(+2.50%)
Mar 23, 2020 5.748 5.909 5.241 5.608 696,724 -0.36(-6.08%)
Mar 20, 2020 5.878 6.256 5.832 5.971 1,056,143 +0.15(+2.62%)
Mar 19, 2020 5.640 5.852 5.109 5.818 799,831 +0.01(+0.11%)
Mar 18, 2020 6.448 6.494 5.064 5.812 895,203 -0.96(-14.19%)
Mar 17, 2020 6.826 7.096 6.726 6.773 917,667 -0.07(-0.97%)
Mar 16, 2020 7.005 7.319 6.680 6.839 609,490 -0.50(-6.78%)
Mar 13, 2020 6.985 7.356 6.985 7.336 656,260 +0.45(+6.54%)
Mar 12, 2020 7.164 7.290 6.501 6.885 1,103,668 -0.48(-6.56%)
Mar 11, 2020 7.575 7.608 7.356 7.369 307,918 -0.21(-2.71%)
Mar 10, 2020 7.522 7.608 7.508 7.575 454,363 +0.21(+2.88%)
Mar 09, 2020 7.601 7.707 7.337 7.363 1,134,111 -0.55(-6.95%)
Mar 06, 2020 7.932 7.939 7.813 7.913 225,594 -0.09(-1.16%)
Mar 05, 2020 8.151 8.151 7.966 8.005 165,137 -0.19(-2.34%)
Mar 04, 2020 8.151 8.224 8.131 8.198 224,147 +0.09(+1.06%)
Mar 03, 2020 8.085 8.158 8.027 8.111 321,336 +0.03(+0.33%)
Mar 02, 2020 7.833 8.145 7.833 8.085 389,638 +0.19(+2.43%)
Feb 28, 2020 8.025 8.045 7.879 7.893 448,321 -0.20(-2.46%)
Feb 27, 2020 8.164 8.164 7.952 8.091 475,342 -0.09(-1.13%)
Feb 26, 2020 8.098 8.204 8.098 8.184 412,606 +0.10(+1.23%)
Feb 25, 2020 8.277 8.363 8.078 8.085 823,947 -0.24(-2.87%)
Feb 24, 2020 8.343 8.370 8.246 8.323 595,947 -0.05(-0.63%)
Feb 21, 2020 8.350 8.376 8.323 8.376 356,423 +0.00(+0.00%)
Feb 20, 2020 8.337 8.396 8.337 8.376 542,381 +0.04(+0.53%)
Feb 19, 2020 8.339 8.339 8.312 8.332 584,464 +0.02(+0.24%)
Feb 18, 2020 8.306 8.332 8.266 8.312 280,035 +0.01(+0.08%)
Feb 14, 2020 8.306 8.312 8.269 8.306 123,280 +0.00(+0.00%)
Feb 13, 2020 8.299 8.306 8.253 8.306 388,863 +0.01(+0.08%)
Feb 12, 2020 8.293 8.306 8.253 8.299 285,576 +0.00(+0.00%)
Feb 11, 2020 8.299 8.332 8.279 8.299 300,704 +0.00(+0.00%)
Feb 10, 2020 8.253 8.309 8.253 8.299 277,091 +0.03(+0.32%)
Feb 07, 2020 8.299 8.299 8.233 8.273 174,900 -0.03(-0.40%)
Feb 06, 2020 8.273 8.306 8.266 8.306 107,864 +0.01(+0.08%)
Feb 05, 2020 8.332 8.332 8.253 8.299 168,558 -0.01(-0.16%)
Feb 04, 2020 8.325 8.372 8.240 8.312 324,118 -0.01(-0.08%)
Feb 03, 2020 8.306 8.319 8.299 8.319 219,638 +0.03(+0.40%)
Jan 31, 2020 8.352 8.352 8.246 8.286 644,338 +0.04(+0.48%)
Jan 30, 2020 8.227 8.246 8.187 8.246 225,592 +0.00(+0.00%)
Jan 29, 2020 8.332 8.341 8.233 8.246 289,830 -0.05(-0.56%)
Jan 28, 2020 8.266 8.332 8.266 8.293 171,756 +0.01(+0.16%)
Jan 27, 2020 8.266 8.306 8.246 8.279 264,082 -0.03(-0.32%)
Jan 24, 2020 8.299 8.358 8.279 8.306 252,178 +0.01(+0.08%)
Jan 23, 2020 8.352 8.365 8.266 8.299 1,062,110 +0.00(+0.06%)
Jan 22, 2020 8.039 8.416 8.039 8.295 1,664,402 +0.26(+3.28%)
Jan 21, 2020 8.033 8.065 8.000 8.031 445,348 +0.00(+0.06%)
Jan 17, 2020 8.065 8.065 8.020 8.026 240,736 -0.04(-0.49%)
Jan 16, 2020 8.072 8.085 8.033 8.065 336,151 +0.01(+0.08%)
Jan 15, 2020 8.059 8.082 8.033 8.059 230,306 +0.00(+0.00%)
Jan 14, 2020 8.046 8.072 8.026 8.059 355,501 +0.01(+0.16%)
Jan 13, 2020 8.078 8.101 8.039 8.046 250,016 -0.03(-0.32%)
Jan 10, 2020 8.164 8.177 8.026 8.072 576,637 -0.09(-1.12%)
Jan 09, 2020 8.229 8.249 8.164 8.164 202,198 -0.07(-0.80%)
Jan 08, 2020 8.314 8.328 8.226 8.229 494,878 -0.10(-1.18%)
Jan 07, 2020 8.334 8.347 8.242 8.327 322,924 +0.01(+0.16%)
Jan 06, 2020 8.190 8.360 8.170 8.314 1,273,195 +0.12(+1.44%)
Jan 03, 2020 8.078 8.203 8.052 8.196 298,782 +0.09(+1.13%)
Jan 02, 2020 8.157 8.268 8.105 8.105 561,496 -0.03(-0.40%)
Dec 31, 2019 8.216 8.223 8.111 8.137 948,282 -0.07(-0.88%)
Dec 30, 2019 8.242 8.265 8.190 8.209 944,806 -0.01(-0.16%)
Dec 27, 2019 8.236 8.301 8.209 8.223 642,626 +0.00(+0.00%)
Dec 26, 2019 8.131 8.236 8.118 8.223 821,715 +0.12(+1.54%)
Dec 24, 2019 8.118 8.183 8.092 8.098 629,947 -0.05(-0.56%)
Dec 23, 2019 8.098 8.164 8.097 8.144 832,419 +0.04(+0.48%)
Dec 20, 2019 8.020 8.111 8.020 8.105 612,686 +0.08(+1.04%)
Dec 19, 2019 7.976 8.035 7.976 8.022 743,173 +0.02(+0.24%)
Dec 18, 2019 7.911 8.002 7.904 8.002 1,643,303 +0.10(+1.23%)
Dec 17, 2019 7.813 7.917 7.794 7.904 524,494 +0.08(+1.00%)
Dec 16, 2019 7.774 7.839 7.774 7.826 317,220 +0.05(+0.59%)
Dec 13, 2019 7.781 7.846 7.742 7.781 674,332 -0.06(-0.75%)
Dec 12, 2019 7.787 7.860 7.775 7.839 319,787 +0.02(+0.25%)
Dec 11, 2019 7.690 7.839 7.690 7.820 683,366 +0.09(+1.18%)
Dec 10, 2019 7.644 7.748 7.644 7.729 770,555 +0.05(+0.59%)
Dec 09, 2019 7.599 7.696 7.599 7.683 314,310 +0.05(+0.68%)
Dec 06, 2019 7.618 7.638 7.599 7.631 391,349 +0.04(+0.51%)
Dec 05, 2019 7.586 7.638 7.495 7.592 263,341 +0.01(+0.09%)
Dec 04, 2019 7.612 7.638 7.553 7.586 1,562,671 +0.01(+0.09%)
Dec 03, 2019 7.527 7.612 7.494 7.579 406,227 +0.05(+0.60%)
Dec 02, 2019 7.534 7.553 7.501 7.534 226,805 +0.01(+0.09%)
Nov 29, 2019 7.475 7.527 7.475 7.527 239,482 +0.05(+0.70%)
Nov 27, 2019 7.436 7.475 7.390 7.475 571,345 +0.03(+0.44%)
Nov 26, 2019 7.429 7.465 7.403 7.443 1,136,805 +0.02(+0.26%)
Nov 25, 2019 7.501 7.521 7.410 7.423 718,836 -0.08(-1.04%)
Nov 22, 2019 7.495 7.527 7.456 7.501 502,329 +0.01(+0.09%)
Nov 21, 2019 7.586 7.618 7.462 7.495 614,135 -0.10(-1.37%)
Nov 20, 2019 7.592 7.644 7.566 7.599 383,316 +0.01(+0.17%)
Nov 19, 2019 7.534 7.625 7.534 7.586 427,557 +0.02(+0.32%)
Nov 18, 2019 7.562 7.587 7.445 7.562 683,158 +0.00(+0.00%)
Nov 15, 2019 7.620 7.620 7.549 7.562 328,336 -0.02(-0.26%)
Nov 14, 2019 7.497 7.613 7.497 7.581 308,600 +0.05(+0.60%)
Nov 13, 2019 7.678 7.678 7.529 7.536 492,344 -0.12(-1.60%)
Nov 12, 2019 7.639 7.671 7.600 7.659 371,280 +0.00(+0.00%)
Nov 11, 2019 7.684 7.684 7.639 7.659 294,944 -0.03(-0.34%)
Nov 08, 2019 7.626 7.684 7.574 7.684 413,128 +0.05(+0.68%)
Nov 07, 2019 7.581 7.633 7.562 7.633 988,723 +0.04(+0.51%)
Nov 06, 2019 7.659 7.659 7.536 7.594 469,928 -0.06(-0.84%)
Nov 05, 2019 7.755 7.814 7.659 7.659 527,585 -0.11(-1.41%)
Nov 04, 2019 7.872 7.891 7.710 7.768 359,734 -0.12(-1.48%)
Nov 01, 2019 7.885 7.891 7.844 7.885 380,171 +0.00(+0.00%)
Oct 31, 2019 7.904 7.911 7.807 7.885 892,012 -0.01(-0.16%)
Oct 30, 2019 7.878 7.911 7.833 7.898 1,231,434 +0.01(+0.16%)
Oct 29, 2019 7.852 7.904 7.801 7.885 571,802 +0.05(+0.66%)
Oct 28, 2019 7.730 7.865 7.714 7.833 1,587,158 +0.10(+1.34%)
Oct 25, 2019 7.665 7.730 7.620 7.730 766,222 +0.12(+1.61%)
Oct 24, 2019 7.684 7.697 7.574 7.607 711,045 -0.10(-1.26%)
Oct 23, 2019 7.697 7.710 7.652 7.704 403,202 +0.05(+0.65%)
Oct 22, 2019 7.686 7.686 7.545 7.654 361,503 +0.00(+0.00%)
Oct 21, 2019 7.571 7.673 7.571 7.654 424,373 +0.03(+0.34%)
Oct 18, 2019 7.603 7.667 7.571 7.628 697,229 -0.02(-0.25%)
Oct 17, 2019 7.628 7.699 7.609 7.648 661,070 -0.02(-0.25%)
Oct 16, 2019 7.795 7.796 7.095 7.667 4,692,738 -0.16(-2.05%)
Oct 15, 2019 7.802 7.898 7.789 7.827 636,602 +0.02(+0.25%)
Oct 14, 2019 7.808 7.853 7.744 7.808 478,626 +0.00(+0.00%)
Oct 11, 2019 7.834 7.879 7.789 7.808 657,828 +0.00(+0.00%)
Oct 10, 2019 7.943 7.949 7.802 7.808 831,062 -0.13(-1.62%)
Oct 09, 2019 7.981 7.994 7.924 7.937 711,116 -0.03(-0.32%)
Oct 08, 2019 8.052 8.078 7.937 7.962 1,118,038 -0.06(-0.72%)
Oct 07, 2019 8.046 8.123 7.930 8.020 1,216,874 +0.10(+1.30%)
Oct 04, 2019 8.412 8.566 7.770 7.917 7,226,298 -0.49(-5.81%)
Oct 03, 2019 8.418 8.476 8.386 8.405 109,052 -0.01(-0.15%)
Oct 02, 2019 8.457 8.507 8.380 8.418 108,602 -0.07(-0.83%)
Oct 01, 2019 8.585 8.636 8.463 8.489 74,988 -0.08(-0.97%)
Sep 30, 2019 8.701 8.701 8.457 8.572 283,322 -0.04(-0.52%)
Sep 27, 2019 8.669 8.669 8.553 8.617 251,201 -0.05(-0.59%)
Sep 26, 2019 8.624 8.752 8.519 8.669 286,652 +0.10(+1.12%)
Sep 25, 2019 8.489 8.726 8.389 8.572 395,679 +0.07(+0.83%)
Sep 24, 2019 8.431 8.527 8.354 8.502 243,651 +0.07(+0.84%)
Sep 23, 2019 8.482 8.527 8.412 8.431 255,163 -0.10(-1.13%)
Sep 20, 2019 8.489 8.553 8.450 8.527 187,350 +0.02(+0.28%)
Sep 19, 2019 8.567 8.567 8.452 8.504 308,478 -0.05(-0.60%)
Sep 18, 2019 8.497 8.580 8.497 8.555 168,732 +0.03(+0.30%)
Sep 17, 2019 8.555 8.593 8.491 8.529 88,527 -0.05(-0.60%)
Sep 16, 2019 8.599 8.644 8.545 8.580 188,217 -0.07(-0.81%)
Sep 13, 2019 8.548 8.676 8.548 8.650 193,765 +0.10(+1.19%)
Sep 12, 2019 8.657 8.684 8.542 8.548 173,842 -0.11(-1.25%)
Sep 11, 2019 8.631 8.713 8.529 8.657 271,741 -0.01(-0.07%)
Sep 10, 2019 8.561 8.669 8.555 8.663 373,948 +0.06(+0.74%)
Sep 09, 2019 8.427 8.618 8.421 8.599 291,384 +0.15(+1.81%)
Sep 06, 2019 8.382 8.465 8.365 8.446 100,250 +0.03(+0.38%)
Sep 05, 2019 8.401 8.427 8.363 8.414 202,446 +0.05(+0.61%)
Sep 04, 2019 8.325 8.376 8.313 8.363 154,006 +0.03(+0.31%)
Sep 03, 2019 8.280 8.357 8.275 8.338 178,030 +0.00(+0.00%)
Aug 30, 2019 8.350 8.369 8.286 8.338 167,449 +0.04(+0.46%)
Aug 29, 2019 8.242 8.325 8.210 8.299 192,609 +0.07(+0.85%)
Aug 28, 2019 8.140 8.261 8.140 8.229 531,869 +0.09(+1.10%)
Aug 27, 2019 8.248 8.280 8.108 8.140 325,586 -0.12(-1.47%)
Aug 26, 2019 8.338 8.350 8.210 8.261 787,180 -0.08(-0.92%)
Aug 23, 2019 8.369 8.380 8.267 8.338 87,249 -0.04(-0.53%)
Aug 22, 2019 8.369 8.395 8.318 8.382 95,173 -0.00(-0.02%)
Aug 21, 2019 8.206 8.410 8.206 8.384 260,996 +0.17(+2.01%)
Aug 20, 2019 8.175 8.238 8.156 8.219 165,604 +0.04(+0.47%)
Aug 19, 2019 8.219 8.266 8.168 8.181 204,856 -0.03(-0.31%)
Aug 16, 2019 8.175 8.244 8.168 8.206 142,591 +0.01(+0.15%)
Aug 15, 2019 8.206 8.213 8.162 8.194 271,516 +0.01(+0.08%)
Aug 14, 2019 8.219 8.251 8.143 8.187 351,189 -0.11(-1.30%)
Aug 13, 2019 8.295 8.352 8.244 8.295 228,842 -0.03(-0.38%)
Aug 12, 2019 8.422 8.441 8.283 8.327 298,876 -0.10(-1.20%)
Aug 09, 2019 8.448 8.505 8.390 8.429 149,839 -0.04(-0.52%)
Aug 08, 2019 8.416 8.473 8.406 8.473 105,593 +0.06(+0.75%)
Aug 07, 2019 8.365 8.448 8.365 8.410 120,842 -0.08(-0.97%)
Aug 06, 2019 8.410 8.498 8.404 8.492 101,551 +0.09(+1.06%)
Aug 05, 2019 8.454 8.494 8.346 8.403 214,635 -0.07(-0.80%)
Aug 02, 2019 8.530 8.547 8.454 8.471 147,475 -0.08(-0.98%)
Aug 01, 2019 8.644 8.644 8.543 8.555 185,977 -0.03(-0.37%)
Jul 31, 2019 8.625 8.651 8.513 8.587 237,192 +0.02(+0.22%)
Jul 30, 2019 8.575 8.606 8.524 8.568 157,720 -0.02(-0.22%)
Jul 29, 2019 8.568 8.613 8.568 8.587 73,832 +0.02(+0.22%)
Jul 26, 2019 8.619 8.632 8.549 8.568 103,989 -0.08(-0.88%)
Jul 25, 2019 8.613 8.701 8.568 8.644 230,669 -0.03(-0.37%)
Jul 24, 2019 8.517 8.714 8.517 8.676 390,507 +0.13(+1.56%)
Jul 23, 2019 8.581 8.592 8.505 8.543 187,576 -0.00(-0.02%)
Jul 22, 2019 8.551 8.633 8.519 8.545 120,818 -0.03(-0.37%)
Jul 19, 2019 8.614 8.653 8.538 8.576 173,039 -0.06(-0.66%)
Jul 18, 2019 8.627 8.696 8.627 8.633 138,827 -0.01(-0.15%)
Jul 17, 2019 8.614 8.721 8.614 8.646 182,163 -0.01(-0.15%)
Jul 16, 2019 8.545 8.677 8.538 8.658 164,361 +0.08(+0.88%)
Jul 15, 2019 8.501 8.583 8.501 8.583 139,695 +0.08(+0.97%)
Jul 12, 2019 8.589 8.627 8.475 8.501 126,927 -0.10(-1.17%)
Jul 11, 2019 8.614 8.646 8.551 8.601 173,240 -0.02(-0.22%)
Jul 10, 2019 8.640 8.658 8.592 8.620 210,318 +0.00(+0.00%)
Jul 09, 2019 8.677 8.695 8.589 8.620 138,005 -0.03(-0.36%)
Jul 08, 2019 8.734 8.772 8.614 8.652 214,300 -0.10(-1.15%)
Jul 05, 2019 8.627 8.753 8.595 8.753 75,902 +0.07(+0.80%)
Jul 03, 2019 8.646 8.702 8.583 8.684 89,688 +0.00(+0.00%)
Jul 02, 2019 8.766 8.835 8.652 8.684 178,712 -0.10(-1.15%)
Jul 01, 2019 8.734 8.784 8.570 8.784 244,251 +0.05(+0.58%)
Jun 28, 2019 8.747 8.759 8.519 8.734 558,574 +0.06(+0.73%)
Jun 27, 2019 8.696 8.709 8.570 8.671 141,017 +0.12(+1.40%)
Jun 26, 2019 8.538 8.614 8.450 8.551 158,196 +0.02(+0.22%)
Jun 25, 2019 8.488 8.570 8.387 8.532 260,029 +0.03(+0.37%)
Jun 24, 2019 8.507 8.545 8.469 8.501 87,619 -0.04(-0.44%)
Jun 21, 2019 8.469 8.564 8.469 8.538 215,506 +0.02(+0.22%)
Jun 20, 2019 8.519 8.639 8.475 8.519 268,882 +0.01(+0.13%)
Jun 19, 2019 8.415 8.521 8.389 8.509 247,748 +0.06(+0.67%)
Jun 18, 2019 8.440 8.490 8.383 8.452 167,012 +0.01(+0.15%)
Jun 17, 2019 8.459 8.480 8.396 8.440 177,256 -0.05(-0.59%)
Jun 14, 2019 8.408 8.490 8.373 8.490 183,748 +0.08(+0.97%)
Jun 13, 2019 8.402 8.408 8.333 8.408 117,672 +0.04(+0.53%)
Jun 12, 2019 8.320 8.372 8.320 8.364 148,415 +0.00(+0.00%)
Jun 11, 2019 8.364 8.377 8.333 8.364 122,780 +0.01(+0.08%)
Jun 10, 2019 8.358 8.383 8.357 8.358 179,490 -0.01(-0.08%)
Jun 07, 2019 8.396 8.424 8.364 8.364 173,071 -0.04(-0.45%)
Jun 06, 2019 8.396 8.433 8.371 8.402 146,717 +0.03(+0.37%)
Jun 05, 2019 8.421 8.446 8.364 8.371 201,105 -0.02(-0.22%)
Jun 04, 2019 8.371 8.433 8.302 8.389 243,171 +0.05(+0.60%)
Jun 03, 2019 8.408 8.408 8.321 8.339 141,725 -0.03(-0.30%)
May 31, 2019 8.408 8.433 8.352 8.364 140,879 +0.02(+0.23%)
May 30, 2019 8.358 8.396 8.333 8.346 117,541 -0.03(-0.30%)
May 29, 2019 8.433 8.433 8.339 8.371 176,395 -0.02(-0.22%)
May 28, 2019 8.415 8.421 8.352 8.389 156,745 +0.01(+0.15%)
May 24, 2019 8.364 8.392 8.346 8.377 134,345 +0.01(+0.07%)
May 23, 2019 8.364 8.396 8.295 8.371 187,842 +0.03(+0.38%)
May 22, 2019 8.339 8.371 8.333 8.339 179,453 -0.03(-0.40%)
May 21, 2019 8.366 8.396 8.329 8.373 120,693 +0.04(+0.45%)
May 20, 2019 8.310 8.385 8.298 8.335 191,794 +0.02(+0.22%)
May 17, 2019 8.304 8.381 8.304 8.316 130,312 -0.04(-0.45%)
May 16, 2019 8.316 8.357 8.291 8.354 116,599 +0.04(+0.45%)
May 15, 2019 8.254 8.360 8.248 8.316 265,202 -0.01(-0.07%)
May 14, 2019 8.323 8.329 8.276 8.323 104,642 +0.00(+0.00%)
May 13, 2019 8.335 8.341 8.235 8.323 157,974 -0.06(-0.74%)
May 10, 2019 8.360 8.385 8.316 8.385 159,323 +0.01(+0.07%)
May 09, 2019 8.379 8.416 8.335 8.379 279,587 -0.06(-0.67%)
May 08, 2019 8.398 8.436 8.348 8.435 216,383 +0.02(+0.22%)
May 07, 2019 8.404 8.459 8.402 8.416 233,928 -0.04(-0.52%)
May 06, 2019 8.398 8.472 8.398 8.460 89,969 -0.02(-0.29%)
May 03, 2019 8.516 8.526 8.460 8.485 320,250 +0.00(+0.00%)
May 02, 2019 8.504 8.528 8.454 8.485 233,880 -0.06(-0.66%)
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.