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 )

6.630 -0.030 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2021 8.788 8.827 8.758 8.796 307,501 +0.01(+0.09%)
Apr 29, 2021 8.796 8.834 8.765 8.788 245,584 +0.00(+0.00%)
Apr 28, 2021 8.834 8.834 8.743 8.788 438,337 +0.00(+0.00%)
Apr 27, 2021 8.788 8.796 8.743 8.788 371,055 +0.03(+0.35%)
Apr 26, 2021 8.796 8.811 8.758 8.758 333,592 -0.04(-0.43%)
Apr 23, 2021 8.788 8.832 8.765 8.796 335,349 +0.01(+0.09%)
Apr 22, 2021 8.819 8.819 8.750 8.788 236,136 +0.03(+0.32%)
Apr 21, 2021 8.737 8.768 8.661 8.760 602,182 +0.02(+0.26%)
Apr 20, 2021 8.715 8.745 8.677 8.737 345,414 +0.04(+0.44%)
Apr 19, 2021 8.692 8.730 8.623 8.699 359,464 +0.08(+0.88%)
Apr 16, 2021 8.593 8.692 8.593 8.623 241,521 -0.02(-0.18%)
Apr 15, 2021 8.639 8.790 8.585 8.639 675,872 +0.09(+1.07%)
Apr 14, 2021 8.547 8.585 8.517 8.547 350,691 +0.00(+0.00%)
Apr 13, 2021 8.517 8.634 8.517 8.547 200,694 +0.00(+0.00%)
Apr 12, 2021 8.471 8.677 8.464 8.547 445,321 +0.11(+1.35%)
Apr 09, 2021 8.532 8.699 8.357 8.433 384,197 -0.10(-1.16%)
Apr 08, 2021 8.395 8.661 8.373 8.532 425,014 +0.14(+1.63%)
Apr 07, 2021 8.357 8.449 8.327 8.395 444,481 +0.02(+0.18%)
Apr 06, 2021 8.388 8.418 8.350 8.380 263,104 -0.02(-0.18%)
Apr 05, 2021 8.502 8.502 8.213 8.395 621,159 -0.08(-0.90%)
Apr 01, 2021 8.471 8.471 8.395 8.471 275,347 +0.05(+0.54%)
Mar 31, 2021 8.456 8.479 8.388 8.426 274,687 +0.04(+0.45%)
Mar 30, 2021 8.357 8.471 8.342 8.388 286,877 -0.02(-0.18%)
Mar 29, 2021 8.426 8.456 8.297 8.403 469,356 -0.05(-0.63%)
Mar 26, 2021 8.350 8.486 8.312 8.456 319,440 +0.10(+1.18%)
Mar 25, 2021 8.327 8.411 8.274 8.357 530,556 +0.07(+0.82%)
Mar 24, 2021 8.259 8.395 8.221 8.289 452,915 +0.07(+0.83%)
Mar 23, 2021 8.205 8.289 8.205 8.221 196,023 -0.02(-0.21%)
Mar 22, 2021 8.102 8.253 8.087 8.238 333,771 +0.10(+1.20%)
Mar 19, 2021 8.027 8.155 7.914 8.140 498,933 +0.12(+1.51%)
Mar 18, 2021 7.997 8.087 7.936 8.019 457,710 +0.04(+0.47%)
Mar 17, 2021 8.042 8.095 7.914 7.982 323,821 -0.06(-0.75%)
Mar 16, 2021 8.034 8.108 7.997 8.042 314,553 +0.05(+0.66%)
Mar 15, 2021 8.087 8.159 7.929 7.989 343,496 -0.05(-0.66%)
Mar 12, 2021 8.110 8.140 8.034 8.042 230,113 -0.07(-0.84%)
Mar 11, 2021 8.072 8.185 7.982 8.110 1,007,670 +0.15(+1.90%)
Mar 10, 2021 8.065 8.072 7.914 7.959 277,890 -0.04(-0.47%)
Mar 09, 2021 8.102 8.110 7.982 7.997 284,495 -0.01(-0.09%)
Mar 08, 2021 8.072 8.140 7.997 8.004 367,622 -0.07(-0.84%)
Mar 05, 2021 8.065 8.087 7.982 8.072 354,317 +0.05(+0.56%)
Mar 04, 2021 8.087 8.110 7.921 8.027 696,627 -0.03(-0.37%)
Mar 03, 2021 8.072 8.072 7.997 8.057 179,568 +0.03(+0.38%)
Mar 02, 2021 8.072 8.072 8.004 8.027 170,573 +0.02(+0.28%)
Mar 01, 2021 7.921 8.065 7.921 8.004 276,570 +0.17(+2.22%)
Feb 26, 2021 7.816 8.034 7.718 7.831 479,580 +0.14(+1.76%)
Feb 25, 2021 7.929 8.050 7.672 7.695 498,580 -0.27(-3.41%)
Feb 24, 2021 7.921 8.034 7.899 7.967 288,343 +0.09(+1.15%)
Feb 23, 2021 8.012 8.022 7.823 7.876 386,986 -0.16(-1.97%)
Feb 22, 2021 8.034 8.087 8.012 8.034 207,265 +0.00(+0.00%)
Feb 19, 2021 8.072 8.140 8.012 8.034 187,829 -0.04(-0.47%)
Feb 18, 2021 8.095 8.139 8.057 8.072 155,919 -0.03(-0.40%)
Feb 17, 2021 8.127 8.164 8.082 8.105 296,987 -0.01(-0.18%)
Feb 16, 2021 8.157 8.187 8.075 8.120 393,399 +0.05(+0.65%)
Feb 12, 2021 8.082 8.120 7.977 8.067 371,007 +0.07(+0.84%)
Feb 11, 2021 7.985 8.045 7.970 8.000 334,471 +0.05(+0.66%)
Feb 10, 2021 7.925 7.992 7.865 7.947 208,909 +0.06(+0.76%)
Feb 09, 2021 7.842 7.955 7.805 7.887 373,755 +0.04(+0.57%)
Feb 08, 2021 7.812 7.850 7.786 7.842 274,798 +0.08(+1.06%)
Feb 05, 2021 7.685 7.790 7.678 7.760 371,808 +0.07(+0.97%)
Feb 04, 2021 7.663 7.723 7.610 7.685 380,063 -0.01(-0.10%)
Feb 03, 2021 7.640 7.750 7.640 7.693 165,340 +0.04(+0.59%)
Feb 02, 2021 7.663 7.753 7.610 7.648 274,106 -0.03(-0.39%)
Feb 01, 2021 7.685 7.715 7.640 7.678 366,731 -0.01(-0.10%)
Jan 29, 2021 7.640 7.685 7.610 7.685 272,348 +0.11(+1.48%)
Jan 28, 2021 7.621 7.666 7.490 7.573 306,720 -0.01(-0.10%)
Jan 27, 2021 7.685 7.685 7.580 7.580 350,511 -0.07(-0.88%)
Jan 26, 2021 7.693 7.715 7.648 7.648 134,254 -0.01(-0.20%)
Jan 25, 2021 7.723 7.723 7.603 7.663 271,093 -0.01(-0.20%)
Jan 22, 2021 7.625 7.678 7.565 7.678 269,010 +0.04(+0.49%)
Jan 21, 2021 7.640 7.651 7.610 7.640 227,585 +0.01(+0.17%)
Jan 20, 2021 7.627 7.687 7.627 7.627 397,299 +0.00(+0.00%)
Jan 19, 2021 7.620 7.680 7.611 7.627 310,035 +0.04(+0.49%)
Jan 15, 2021 7.590 7.672 7.583 7.590 333,862 -0.01(-0.20%)
Jan 14, 2021 7.680 7.828 7.568 7.605 456,570 -0.04(-0.49%)
Jan 13, 2021 7.620 7.650 7.568 7.642 263,286 +0.03(+0.39%)
Jan 12, 2021 7.583 7.627 7.572 7.613 180,932 +0.01(+0.10%)
Jan 11, 2021 7.620 7.627 7.494 7.605 351,637 -0.01(-0.20%)
Jan 08, 2021 7.657 7.694 7.583 7.620 339,377 +0.00(+0.00%)
Jan 07, 2021 7.561 7.680 7.523 7.620 311,077 +0.06(+0.79%)
Jan 06, 2021 7.568 7.606 7.419 7.561 1,219,062 -0.04(-0.59%)
Jan 05, 2021 7.709 7.843 7.583 7.605 931,669 -0.13(-1.73%)
Jan 04, 2021 7.702 7.798 7.635 7.739 1,025,302 +0.10(+1.26%)
Dec 31, 2020 7.642 7.642 7.642 513,302 +0.00(+0.00%)
Dec 30, 2020 7.456 7.680 7.456 7.642 513,302 +0.21(+2.80%)
Dec 29, 2020 7.627 7.672 7.367 7.434 702,889 -0.16(-2.06%)
Dec 28, 2020 7.657 7.739 7.375 7.590 789,601 +0.01(+0.10%)
Dec 24, 2020 7.627 7.657 7.561 7.583 230,690 -0.02(-0.29%)
Dec 23, 2020 7.575 7.642 7.546 7.605 441,597 +0.07(+0.89%)
Dec 22, 2020 7.568 7.620 7.509 7.538 409,225 +0.00(+0.00%)
Dec 21, 2020 7.605 7.657 7.464 7.538 463,480 -0.04(-0.52%)
Dec 18, 2020 7.563 7.615 7.489 7.578 1,238,199 +0.11(+1.48%)
Dec 17, 2020 7.415 7.511 7.378 7.467 1,205,752 +0.10(+1.40%)
Dec 16, 2020 7.305 7.401 7.238 7.364 327,979 +0.07(+1.01%)
Dec 15, 2020 7.231 7.378 7.196 7.290 501,607 +0.10(+1.33%)
Dec 14, 2020 7.297 7.393 7.113 7.194 484,887 -0.08(-1.12%)
Dec 11, 2020 7.305 7.378 7.172 7.275 455,651 +0.03(+0.41%)
Dec 10, 2020 7.150 7.258 7.142 7.246 1,425,133 +0.24(+3.37%)
Dec 09, 2020 7.061 7.083 6.987 7.010 486,089 +0.04(+0.53%)
Dec 08, 2020 7.024 7.076 6.973 6.973 610,516 -0.03(-0.42%)
Dec 07, 2020 6.869 7.179 6.862 7.002 726,059 +0.15(+2.26%)
Dec 04, 2020 6.796 6.877 6.700 6.847 723,999 +0.07(+0.98%)
Dec 03, 2020 6.773 6.936 6.737 6.781 1,257,706 +0.01(+0.22%)
Dec 02, 2020 6.714 6.781 6.707 6.766 680,690 +0.12(+1.78%)
Dec 01, 2020 6.648 6.700 6.622 6.648 672,032 +0.01(+0.11%)
Nov 30, 2020 6.641 6.641 6.515 6.641 795,276 +0.02(+0.33%)
Nov 27, 2020 6.552 6.618 6.552 6.618 228,096 +0.05(+0.79%)
Nov 25, 2020 6.589 6.618 6.523 6.567 327,033 -0.04(-0.56%)
Nov 24, 2020 6.537 6.604 6.511 6.604 436,886 +0.07(+1.13%)
Nov 23, 2020 6.486 6.530 6.441 6.530 507,853 +0.07(+1.14%)
Nov 20, 2020 6.464 6.534 6.419 6.456 617,609 +0.02(+0.31%)
Nov 19, 2020 6.422 6.436 6.385 6.436 1,178,376 +0.05(+0.80%)
Nov 18, 2020 6.422 6.444 6.370 6.385 740,430 -0.01(-0.23%)
Nov 17, 2020 6.261 6.422 6.261 6.400 397,419 +0.11(+1.74%)
Nov 16, 2020 6.217 6.290 6.122 6.290 499,586 +0.17(+2.75%)
Nov 13, 2020 6.056 6.136 6.052 6.122 406,760 +0.07(+1.09%)
Nov 12, 2020 6.275 6.275 6.005 6.056 420,592 -0.15(-2.47%)
Nov 11, 2020 6.092 6.209 6.048 6.209 511,246 +0.18(+2.91%)
Nov 10, 2020 5.939 6.041 5.866 6.034 1,012,306 +0.19(+3.25%)
Nov 09, 2020 5.851 5.961 5.822 5.844 650,481 +0.08(+1.40%)
Nov 06, 2020 5.836 5.869 5.749 5.763 408,947 -0.10(-1.62%)
Nov 05, 2020 5.888 5.902 5.815 5.858 988,702 +0.01(+0.13%)
Nov 04, 2020 5.858 5.888 5.818 5.851 487,585 +0.01(+0.13%)
Nov 03, 2020 5.851 5.851 5.778 5.844 803,538 +0.01(+0.25%)
Nov 02, 2020 5.836 5.888 5.793 5.829 801,152 +0.09(+1.53%)
Oct 30, 2020 5.763 5.793 5.632 5.741 507,390 -0.02(-0.38%)
Oct 29, 2020 5.741 5.800 5.639 5.763 274,457 +0.04(+0.64%)
Oct 28, 2020 5.800 5.815 5.727 5.727 329,456 -0.10(-1.63%)
Oct 27, 2020 5.851 5.866 5.712 5.822 406,782 +0.01(+0.13%)
Oct 26, 2020 5.968 5.975 5.741 5.815 682,572 -0.06(-1.00%)
Oct 23, 2020 5.932 5.932 5.829 5.873 1,105,293 -0.04(-0.66%)
Oct 22, 2020 5.955 5.955 5.868 5.912 999,626 -0.01(-0.12%)
Oct 21, 2020 5.941 5.941 5.832 5.919 473,426 -0.04(-0.61%)
Oct 20, 2020 6.006 6.006 5.941 5.955 397,367 -0.02(-0.36%)
Oct 19, 2020 6.013 6.033 5.941 5.977 378,123 -0.03(-0.48%)
Oct 16, 2020 6.057 6.078 5.946 6.006 326,851 -0.05(-0.84%)
Oct 15, 2020 6.049 6.078 6.020 6.057 755,491 +0.01(+0.12%)
Oct 14, 2020 6.086 6.086 6.035 6.049 451,688 -0.02(-0.36%)
Oct 13, 2020 6.158 6.180 6.057 6.071 505,399 -0.09(-1.53%)
Oct 12, 2020 6.303 6.303 6.144 6.165 476,747 -0.12(-1.85%)
Oct 09, 2020 6.310 6.310 6.263 6.281 161,493 -0.01(-0.23%)
Oct 08, 2020 6.303 6.347 6.267 6.296 281,385 -0.01(-0.11%)
Oct 07, 2020 6.325 6.361 6.274 6.303 250,189 +0.00(+0.00%)
Oct 06, 2020 6.354 6.361 6.289 6.303 341,420 -0.04(-0.68%)
Oct 05, 2020 6.375 6.412 6.303 6.347 367,011 -0.02(-0.34%)
Oct 02, 2020 6.238 6.368 6.202 6.368 200,417 +0.13(+2.09%)
Oct 01, 2020 6.223 6.252 6.194 6.238 240,702 +0.01(+0.23%)
Sep 30, 2020 6.375 6.375 6.136 6.223 2,699,429 -0.07(-1.15%)
Sep 29, 2020 6.426 6.441 6.289 6.296 438,468 -0.07(-1.14%)
Sep 28, 2020 6.318 6.453 6.318 6.368 399,831 +0.05(+0.80%)
Sep 25, 2020 6.303 6.365 6.252 6.318 498,973 +0.05(+0.81%)
Sep 24, 2020 6.100 6.318 6.057 6.267 525,955 +0.11(+1.76%)
Sep 23, 2020 6.267 6.274 6.122 6.158 298,558 -0.12(-1.85%)
Sep 22, 2020 6.173 6.274 6.100 6.274 257,605 +0.13(+2.12%)
Sep 21, 2020 6.209 6.241 6.136 6.144 568,640 -0.12(-1.89%)
Sep 18, 2020 6.298 6.298 6.247 6.262 260,134 +0.01(+0.11%)
Sep 17, 2020 6.255 6.283 6.219 6.255 645,863 -0.01(-0.11%)
Sep 16, 2020 6.427 6.441 6.247 6.262 532,264 -0.15(-2.35%)
Sep 15, 2020 6.391 6.441 6.391 6.413 279,274 +0.03(+0.45%)
Sep 14, 2020 6.405 6.405 6.384 6.384 325,244 +0.01(+0.11%)
Sep 11, 2020 6.369 6.405 6.341 6.377 264,312 +0.00(+0.00%)
Sep 10, 2020 6.341 6.391 6.305 6.377 336,558 +0.07(+1.14%)
Sep 09, 2020 6.319 6.355 6.240 6.305 476,841 -0.02(-0.34%)
Sep 08, 2020 6.341 6.398 6.255 6.326 396,774 -0.05(-0.79%)
Sep 04, 2020 6.427 6.441 6.334 6.377 227,269 -0.03(-0.45%)
Sep 03, 2020 6.413 6.427 6.326 6.405 273,157 -0.01(-0.22%)
Sep 02, 2020 6.362 6.448 6.326 6.420 435,592 +0.07(+1.13%)
Sep 01, 2020 6.369 6.427 6.298 6.348 324,630 -0.03(-0.45%)
Aug 31, 2020 6.362 6.391 6.276 6.377 464,642 -0.01(-0.22%)
Aug 28, 2020 6.448 6.448 6.355 6.391 290,492 +0.00(+0.00%)
Aug 27, 2020 6.420 6.470 6.377 6.391 581,510 -0.01(-0.11%)
Aug 26, 2020 6.355 6.420 6.300 6.398 399,483 +0.04(+0.68%)
Aug 25, 2020 6.513 6.513 6.334 6.355 353,253 -0.11(-1.67%)
Aug 24, 2020 6.520 6.520 6.398 6.463 1,243,715 +0.11(+1.66%)
Aug 21, 2020 6.457 6.457 6.315 6.357 1,029,782 -0.09(-1.33%)
Aug 20, 2020 6.457 6.457 6.407 6.443 307,206 +0.00(+0.00%)
Aug 19, 2020 6.428 6.457 6.407 6.443 346,095 +0.04(+0.56%)
Aug 18, 2020 6.471 6.471 6.400 6.407 410,592 -0.01(-0.22%)
Aug 17, 2020 6.478 6.478 6.407 6.421 716,967 +0.03(+0.45%)
Aug 14, 2020 6.343 6.464 6.329 6.393 628,741 +0.05(+0.79%)
Aug 13, 2020 6.265 6.350 6.250 6.343 324,993 +0.09(+1.37%)
Aug 12, 2020 6.215 6.315 6.201 6.258 427,003 +0.06(+1.03%)
Aug 11, 2020 6.172 6.279 6.122 6.194 847,267 +0.08(+1.28%)
Aug 10, 2020 5.852 6.122 5.845 6.115 819,218 +0.28(+4.76%)
Aug 07, 2020 5.731 5.845 5.617 5.838 1,121,509 +0.11(+1.86%)
Aug 06, 2020 5.781 5.788 5.724 5.731 526,668 -0.02(-0.37%)
Aug 05, 2020 5.809 5.830 5.738 5.752 687,430 -0.03(-0.49%)
Aug 04, 2020 5.788 5.845 5.743 5.781 1,303,182 +0.03(+0.49%)
Aug 03, 2020 5.838 5.866 5.745 5.752 629,785 -0.01(-0.25%)
Jul 31, 2020 5.845 5.845 5.688 5.766 442,338 -0.01(-0.12%)
Jul 30, 2020 5.745 5.773 5.674 5.773 475,948 +0.03(+0.50%)
Jul 29, 2020 5.724 5.788 5.681 5.745 1,412,442 +0.11(+1.89%)
Jul 28, 2020 5.503 5.766 5.503 5.638 1,439,001 +0.10(+1.80%)
Jul 27, 2020 5.546 5.567 5.489 5.539 444,140 -0.04(-0.64%)
Jul 24, 2020 5.610 5.610 5.460 5.574 362,551 -0.02(-0.38%)
Jul 23, 2020 5.567 5.617 5.524 5.596 766,789 +0.04(+0.73%)
Jul 22, 2020 5.647 5.647 5.555 5.555 809,205 -0.03(-0.51%)
Jul 21, 2020 5.590 5.640 5.555 5.583 738,380 +0.08(+1.41%)
Jul 20, 2020 5.477 5.520 5.400 5.506 723,977 +0.16(+2.90%)
Jul 17, 2020 5.287 5.372 5.287 5.351 284,704 +0.06(+1.20%)
Jul 16, 2020 5.365 5.386 5.287 5.287 306,351 -0.04(-0.79%)
Jul 15, 2020 5.372 5.449 5.273 5.329 523,060 -0.02(-0.40%)
Jul 14, 2020 5.400 5.428 5.308 5.351 306,798 -0.08(-1.56%)
Jul 13, 2020 5.534 5.604 5.435 5.435 319,474 -0.04(-0.77%)
Jul 10, 2020 5.393 5.562 5.358 5.477 466,847 +0.06(+1.04%)
Jul 09, 2020 5.407 5.428 5.358 5.421 268,758 +0.01(+0.26%)
Jul 08, 2020 5.499 5.499 5.382 5.407 260,740 -0.06(-1.16%)
Jul 07, 2020 5.513 5.569 5.435 5.470 295,858 -0.11(-2.02%)
Jul 06, 2020 5.703 5.752 5.541 5.583 323,296 -0.12(-2.10%)
Jul 02, 2020 5.745 5.761 5.647 5.703 203,562 +0.06(+1.13%)
Jul 01, 2020 5.710 5.710 5.548 5.640 324,135 -0.04(-0.62%)
Jun 30, 2020 5.703 5.738 5.640 5.675 250,447 +0.04(+0.63%)
Jun 29, 2020 5.696 5.731 5.590 5.640 273,867 -0.06(-0.99%)
Jun 26, 2020 5.689 5.802 5.640 5.696 250,942 -0.05(-0.86%)
Jun 25, 2020 5.647 5.788 5.555 5.745 286,090 +0.14(+2.52%)
Jun 24, 2020 5.724 5.738 5.527 5.604 501,164 -0.11(-1.85%)
Jun 23, 2020 5.886 5.886 5.689 5.710 404,163 -0.08(-1.46%)
Jun 22, 2020 5.914 5.929 5.745 5.795 754,223 -0.07(-1.24%)
Jun 19, 2020 5.965 5.979 5.846 5.867 615,765 -0.01(-0.24%)
Jun 18, 2020 5.867 5.979 5.832 5.881 158,643 -0.03(-0.47%)
Jun 17, 2020 5.951 5.951 5.874 5.909 234,685 -0.01(-0.24%)
Jun 16, 2020 5.958 6.093 5.867 5.923 258,983 +0.07(+1.19%)
Jun 15, 2020 5.728 5.874 5.672 5.853 175,226 +0.06(+0.96%)
Jun 12, 2020 5.735 5.797 5.679 5.797 489,205 +0.17(+3.11%)
Jun 11, 2020 5.762 5.846 5.581 5.623 581,691 -0.34(-5.63%)
Jun 10, 2020 6.175 6.175 5.888 5.958 315,039 -0.16(-2.63%)
Jun 09, 2020 6.216 6.216 6.077 6.119 355,311 -0.11(-1.79%)
Jun 08, 2020 6.251 6.251 6.128 6.230 258,727 +0.05(+0.79%)
Jun 05, 2020 6.147 6.244 6.098 6.182 500,229 +0.13(+2.08%)
Jun 04, 2020 6.140 6.140 6.003 6.056 695,840 -0.08(-1.37%)
Jun 03, 2020 6.070 6.196 5.979 6.140 697,080 +0.09(+1.50%)
Jun 02, 2020 5.923 6.049 5.874 6.049 359,629 +0.15(+2.49%)
Jun 01, 2020 5.797 5.902 5.762 5.902 249,622 +0.13(+2.18%)
May 29, 2020 5.748 5.797 5.623 5.776 378,249 +0.06(+0.98%)
May 28, 2020 5.665 5.735 5.586 5.721 439,388 +0.10(+1.74%)
May 27, 2020 5.602 5.644 5.553 5.623 445,802 +0.04(+0.75%)
May 26, 2020 5.574 5.616 5.514 5.581 389,346 +0.07(+1.27%)
May 22, 2020 5.504 5.511 5.392 5.511 481,044 +0.02(+0.38%)
May 21, 2020 5.469 5.497 5.420 5.490 798,496 +0.09(+1.64%)
May 20, 2020 5.311 5.429 5.305 5.401 931,823 +0.13(+2.49%)
May 19, 2020 5.305 5.305 5.229 5.270 377,808 +0.00(+0.00%)
May 18, 2020 5.325 5.353 4.993 5.270 658,479 +0.05(+0.93%)
May 15, 2020 5.125 5.325 5.056 5.222 735,836 +0.09(+1.75%)
May 14, 2020 4.966 5.139 4.855 5.132 583,722 +0.10(+2.06%)
May 13, 2020 4.993 5.049 4.924 5.028 605,482 +0.06(+1.25%)
May 12, 2020 4.917 5.014 4.890 4.966 739,829 +0.03(+0.70%)
May 11, 2020 4.993 4.993 4.903 4.931 356,579 -0.04(-0.83%)
May 08, 2020 5.028 5.042 4.945 4.973 355,700 -0.03(-0.69%)
May 07, 2020 5.049 5.083 4.966 5.007 793,353 +0.01(+0.14%)
May 06, 2020 5.069 5.097 4.993 5.000 756,194 -0.06(-1.23%)
May 05, 2020 5.097 5.242 5.024 5.062 1,150,354 +0.00(+0.00%)
May 04, 2020 5.097 5.152 5.056 5.062 603,192 -0.01(-0.27%)
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.