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 (%)
Jun 28, 2019 8.922 8.935 8.690 8.909 547,603 +0.06(+0.73%)
Jun 27, 2019 8.870 8.883 8.742 8.845 138,247 +0.12(+1.40%)
Jun 26, 2019 8.709 8.787 8.619 8.722 155,089 +0.02(+0.22%)
Jun 25, 2019 8.658 8.742 8.555 8.703 254,922 +0.03(+0.37%)
Jun 24, 2019 8.677 8.716 8.639 8.671 85,898 -0.04(-0.44%)
Jun 21, 2019 8.639 8.735 8.639 8.709 211,273 +0.02(+0.22%)
Jun 20, 2019 8.690 8.812 8.645 8.690 263,601 +0.01(+0.13%)
Jun 19, 2019 8.583 8.692 8.558 8.679 242,882 +0.06(+0.67%)
Jun 18, 2019 8.609 8.660 8.551 8.622 163,731 +0.01(+0.15%)
Jun 17, 2019 8.628 8.650 8.564 8.609 173,774 -0.05(-0.59%)
Jun 14, 2019 8.577 8.660 8.541 8.660 180,139 +0.08(+0.97%)
Jun 13, 2019 8.570 8.577 8.500 8.577 115,361 +0.04(+0.53%)
Jun 12, 2019 8.487 8.540 8.487 8.532 145,500 +0.00(+0.00%)
Jun 11, 2019 8.532 8.545 8.500 8.532 120,368 +0.01(+0.08%)
Jun 10, 2019 8.526 8.551 8.525 8.526 175,965 -0.01(-0.08%)
Jun 07, 2019 8.564 8.593 8.532 8.532 169,671 -0.04(-0.45%)
Jun 06, 2019 8.564 8.602 8.538 8.570 143,835 +0.03(+0.37%)
Jun 05, 2019 8.590 8.615 8.532 8.538 197,155 -0.02(-0.22%)
Jun 04, 2019 8.538 8.602 8.468 8.558 238,395 +0.05(+0.60%)
Jun 03, 2019 8.577 8.577 8.488 8.506 138,941 -0.03(-0.30%)
May 31, 2019 8.577 8.602 8.519 8.532 138,112 +0.02(+0.23%)
May 30, 2019 8.526 8.564 8.500 8.513 115,233 -0.03(-0.30%)
May 29, 2019 8.602 8.602 8.506 8.538 172,931 -0.02(-0.22%)
May 28, 2019 8.583 8.590 8.519 8.558 153,667 +0.01(+0.15%)
May 24, 2019 8.532 8.560 8.513 8.545 131,706 +0.01(+0.07%)
May 23, 2019 8.532 8.564 8.462 8.538 184,153 +0.03(+0.38%)
May 22, 2019 8.506 8.538 8.500 8.506 175,929 -0.03(-0.40%)
May 21, 2019 8.534 8.564 8.496 8.540 118,322 +0.04(+0.45%)
May 20, 2019 8.477 8.553 8.464 8.502 188,027 +0.02(+0.23%)
May 17, 2019 8.470 8.549 8.470 8.483 127,752 -0.04(-0.45%)
May 16, 2019 8.483 8.524 8.458 8.521 114,309 +0.04(+0.45%)
May 15, 2019 8.419 8.528 8.413 8.483 259,992 -0.01(-0.08%)
May 14, 2019 8.489 8.496 8.442 8.489 102,587 +0.00(+0.00%)
May 13, 2019 8.502 8.508 8.400 8.489 154,871 -0.06(-0.74%)
May 10, 2019 8.528 8.553 8.483 8.553 156,194 +0.01(+0.07%)
May 09, 2019 8.547 8.585 8.502 8.547 274,096 -0.06(-0.67%)
May 08, 2019 8.566 8.605 8.515 8.604 212,133 +0.02(+0.22%)
May 07, 2019 8.572 8.628 8.571 8.585 229,333 -0.04(-0.52%)
May 06, 2019 8.566 8.642 8.566 8.629 88,202 -0.03(-0.29%)
May 03, 2019 8.687 8.697 8.629 8.655 313,960 +0.00(+0.00%)
May 02, 2019 8.674 8.699 8.623 8.655 229,286 -0.06(-0.66%)
May 01, 2019 8.706 8.750 8.661 8.712 250,010 +0.02(+0.22%)
Apr 30, 2019 8.744 8.769 8.674 8.693 220,788 -0.01(-0.15%)
Apr 29, 2019 8.629 8.706 8.628 8.706 114,917 +0.07(+0.81%)
Apr 26, 2019 8.598 8.648 8.592 8.636 104,339 +0.03(+0.30%)
Apr 25, 2019 8.636 8.647 8.578 8.610 133,279 -0.03(-0.37%)
Apr 24, 2019 8.585 8.648 8.572 8.642 222,608 +0.04(+0.52%)
Apr 23, 2019 8.610 8.648 8.591 8.598 95,899 -0.01(-0.15%)
Apr 22, 2019 8.648 8.687 8.585 8.610 156,769 -0.05(-0.61%)
Apr 18, 2019 8.669 8.720 8.663 8.663 91,497 -0.02(-0.22%)
Apr 17, 2019 8.657 8.733 8.657 8.682 263,315 +0.04(+0.44%)
Apr 16, 2019 8.619 8.657 8.616 8.644 101,011 +0.03(+0.37%)
Apr 15, 2019 8.606 8.657 8.594 8.613 201,293 +0.00(+0.00%)
Apr 12, 2019 8.631 8.654 8.562 8.613 217,443 -0.02(-0.22%)
Apr 11, 2019 8.650 8.695 8.600 8.631 151,801 -0.04(-0.44%)
Apr 10, 2019 8.644 8.701 8.606 8.669 153,560 +0.01(+0.07%)
Apr 09, 2019 8.650 8.701 8.625 8.663 157,062 -0.04(-0.44%)
Apr 08, 2019 8.575 8.739 8.575 8.701 159,611 +0.09(+1.03%)
Apr 05, 2019 8.606 8.688 8.518 8.613 419,875 -0.01(-0.15%)
Apr 04, 2019 8.575 8.650 8.568 8.625 223,305 +0.03(+0.37%)
Apr 03, 2019 8.581 8.619 8.486 8.594 194,321 +0.02(+0.22%)
Apr 02, 2019 8.518 8.609 8.505 8.575 328,055 -0.04(-0.44%)
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.