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 )

6.440 +0.050 (+0.78%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 28, 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 (%)
May 31, 2022 9.897 9.897 9.730 9.780 294,386 -0.03(-0.34%)
May 27, 2022 9.689 9.847 9.647 9.813 364,192 +0.14(+1.46%)
May 26, 2022 9.514 9.705 9.472 9.672 302,520 +0.16(+1.66%)
May 25, 2022 9.531 9.622 9.464 9.514 272,820 -0.10(-1.04%)
May 24, 2022 9.639 9.647 9.522 9.614 177,837 +0.01(+0.09%)
May 23, 2022 9.614 9.722 9.531 9.606 244,593 +0.01(+0.15%)
May 20, 2022 9.624 9.666 9.509 9.591 169,390 -0.03(-0.34%)
May 19, 2022 9.608 9.722 9.591 9.624 111,506 -0.06(-0.60%)
May 18, 2022 9.641 9.740 9.575 9.682 252,909 +0.01(+0.09%)
May 17, 2022 9.583 9.740 9.583 9.674 324,575 +0.15(+1.56%)
May 16, 2022 9.765 9.816 9.385 9.525 711,385 -0.25(-2.54%)
May 13, 2022 9.806 9.872 9.534 9.773 437,995 -0.03(-0.34%)
May 12, 2022 9.773 9.922 9.757 9.806 245,285 +0.02(+0.25%)
May 11, 2022 9.748 9.922 9.748 9.781 215,907 -0.03(-0.34%)
May 10, 2022 9.848 10.02 9.732 9.814 443,034 -0.02(-0.17%)
May 09, 2022 9.971 9.996 9.748 9.831 331,197 -0.14(-1.41%)
May 06, 2022 9.839 10.13 9.748 9.971 744,241 +0.14(+1.43%)
May 05, 2022 9.897 9.946 9.724 9.831 319,172 -0.07(-0.67%)
May 04, 2022 9.905 9.926 9.798 9.897 133,385 +0.02(+0.17%)
May 03, 2022 9.839 9.914 9.773 9.881 150,864 +0.06(+0.59%)
May 02, 2022 9.856 9.889 9.806 9.823 259,379 +0.02(+0.25%)
Apr 29, 2022 9.748 10.10 9.713 9.798 840,881 +0.05(+0.51%)
Apr 28, 2022 9.757 9.757 9.649 9.748 263,599 +0.07(+0.77%)
Apr 27, 2022 9.715 9.790 9.666 9.674 298,729 -0.03(-0.34%)
Apr 26, 2022 9.732 9.757 9.691 9.707 170,051 -0.01(-0.09%)
Apr 25, 2022 9.748 9.748 9.691 9.715 343,576 -0.03(-0.34%)
Apr 22, 2022 9.773 9.773 9.682 9.748 206,255 +0.00(+0.00%)
Apr 21, 2022 9.740 9.831 9.691 9.748 476,835 +0.13(+1.35%)
Apr 20, 2022 9.684 9.716 9.586 9.619 287,736 -0.07(-0.68%)
Apr 19, 2022 9.651 9.725 9.619 9.684 250,890 +0.04(+0.43%)
Apr 18, 2022 9.627 9.766 9.619 9.643 254,919 +0.02(+0.17%)
Apr 14, 2022 9.734 9.766 9.627 9.627 226,175 -0.07(-0.68%)
Apr 13, 2022 9.684 9.807 9.652 9.693 222,511 +0.01(+0.08%)
Apr 12, 2022 9.578 9.684 9.578 9.684 184,661 +0.07(+0.77%)
Apr 11, 2022 9.594 9.684 9.561 9.610 338,231 +0.00(+0.00%)
Apr 08, 2022 9.594 9.701 9.569 9.610 179,758 -0.04(-0.43%)
Apr 07, 2022 9.676 9.803 9.627 9.651 304,004 -0.07(-0.68%)
Apr 06, 2022 9.537 9.791 9.528 9.717 296,364 +0.11(+1.20%)
Apr 05, 2022 9.766 9.784 9.578 9.602 309,682 -0.17(-1.76%)
Apr 04, 2022 9.758 9.799 9.709 9.775 117,318 +0.03(+0.34%)
Apr 01, 2022 9.824 9.848 9.693 9.742 225,462 -0.06(-0.59%)
Mar 31, 2022 9.758 9.816 9.676 9.799 255,204 +0.12(+1.27%)
Mar 30, 2022 9.750 9.750 9.610 9.676 111,786 -0.07(-0.76%)
Mar 29, 2022 9.635 9.807 9.619 9.750 203,615 +0.13(+1.37%)
Mar 28, 2022 9.504 9.635 9.491 9.619 175,266 +0.11(+1.12%)
Mar 25, 2022 9.676 9.684 9.463 9.512 204,794 -0.16(-1.61%)
Mar 24, 2022 9.561 9.693 9.504 9.668 167,884 +0.15(+1.55%)
Mar 23, 2022 9.430 9.561 9.430 9.520 206,082 +0.06(+0.67%)
Mar 22, 2022 9.457 9.530 9.416 9.457 256,088 +0.04(+0.43%)
Mar 21, 2022 9.587 9.636 9.343 9.416 477,363 -0.16(-1.70%)
Mar 18, 2022 9.563 9.579 9.449 9.579 238,274 +0.10(+1.03%)
Mar 17, 2022 9.490 9.490 9.351 9.481 340,550 +0.05(+0.52%)
Mar 16, 2022 9.359 9.457 9.310 9.433 235,889 +0.09(+0.96%)
Mar 15, 2022 9.327 9.407 9.310 9.343 275,395 -0.01(-0.09%)
Mar 14, 2022 9.481 9.510 9.335 9.351 315,594 -0.12(-1.29%)
Mar 11, 2022 9.522 9.530 9.384 9.473 212,530 -0.06(-0.60%)
Mar 10, 2022 9.579 9.579 9.498 9.530 158,188 +0.00(+0.00%)
Mar 09, 2022 9.579 9.611 9.498 9.530 239,432 -0.01(-0.09%)
Mar 08, 2022 9.498 9.620 9.457 9.539 197,904 +0.09(+0.95%)
Mar 07, 2022 9.653 9.661 9.384 9.449 267,174 -0.17(-1.78%)
Mar 04, 2022 9.555 9.693 9.547 9.620 349,315 +0.01(+0.08%)
Mar 03, 2022 9.702 9.767 9.579 9.612 393,219 -0.06(-0.59%)
Mar 02, 2022 9.587 9.767 9.514 9.669 463,913 +0.06(+0.59%)
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.