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 (%)
Jun 30, 2021 7.974 8.254 7.898 8.246 835,591 +0.33(+4.10%)
Jun 29, 2021 7.528 7.929 7.528 7.921 1,191,749 +0.41(+5.43%)
Jun 28, 2021 7.536 7.596 7.332 7.513 1,032,015 +0.02(+0.20%)
Jun 25, 2021 7.672 7.755 7.301 7.498 1,338,087 -0.19(-2.46%)
Jun 24, 2021 7.490 7.732 7.445 7.687 966,613 +0.17(+2.21%)
Jun 23, 2021 7.755 7.823 7.483 7.521 1,936,136 -0.30(-3.86%)
Jun 22, 2021 8.178 8.201 7.762 7.823 1,808,002 -0.31(-3.84%)
Jun 21, 2021 8.082 8.203 8.068 8.135 536,223 +0.07(+0.84%)
Jun 18, 2021 7.880 8.120 7.805 8.067 690,194 +0.16(+1.99%)
Jun 17, 2021 8.143 8.173 7.707 7.910 1,747,262 -0.30(-3.66%)
Jun 16, 2021 8.225 8.315 8.030 8.210 1,088,250 -0.03(-0.36%)
Jun 15, 2021 8.893 8.893 8.128 8.240 2,938,645 -0.68(-7.65%)
Jun 14, 2021 8.818 8.963 8.818 8.923 305,997 +0.11(+1.28%)
Jun 11, 2021 8.998 8.998 8.773 8.810 383,193 -0.18(-2.00%)
Jun 10, 2021 9.081 9.118 8.946 8.991 344,868 -0.05(-0.50%)
Jun 09, 2021 9.021 9.111 8.993 9.036 381,176 +0.02(+0.25%)
Jun 08, 2021 9.021 9.081 8.994 9.013 266,545 -0.03(-0.33%)
Jun 07, 2021 9.006 9.081 8.953 9.043 322,697 +0.07(+0.75%)
Jun 04, 2021 8.938 8.998 8.916 8.976 148,128 +0.04(+0.42%)
Jun 03, 2021 8.878 8.968 8.833 8.938 272,528 +0.08(+0.85%)
Jun 02, 2021 8.855 8.930 8.781 8.863 569,149 +0.04(+0.43%)
Jun 01, 2021 8.991 8.991 8.825 8.825 384,035 -0.11(-1.26%)
May 28, 2021 8.893 8.983 8.864 8.938 360,278 +0.10(+1.10%)
May 27, 2021 8.623 8.870 8.608 8.840 1,659,638 +0.21(+2.43%)
May 26, 2021 8.630 8.660 8.623 8.630 334,654 +0.01(+0.09%)
May 25, 2021 8.593 8.675 8.563 8.623 487,877 +0.02(+0.17%)
May 24, 2021 8.630 8.653 8.600 8.608 380,331 -0.01(-0.09%)
May 21, 2021 8.555 8.638 8.555 8.615 171,442 +0.02(+0.26%)
May 20, 2021 8.563 8.653 8.540 8.593 387,978 +0.04(+0.41%)
May 19, 2021 8.572 8.602 8.535 8.558 270,088 -0.01(-0.17%)
May 18, 2021 8.572 8.610 8.498 8.572 480,608 +0.01(+0.17%)
May 17, 2021 8.558 8.580 8.505 8.558 265,873 +0.00(+0.00%)
May 14, 2021 8.572 8.625 8.431 8.558 567,421 -0.01(-0.09%)
May 13, 2021 8.386 8.572 8.386 8.565 274,888 +0.20(+2.41%)
May 12, 2021 8.431 8.490 8.326 8.364 200,289 -0.09(-1.06%)
May 11, 2021 8.446 8.476 8.319 8.453 368,776 -0.01(-0.18%)
May 10, 2021 8.558 8.572 8.431 8.468 329,223 -0.05(-0.61%)
May 07, 2021 8.513 8.587 8.483 8.520 314,756 +0.03(+0.35%)
May 06, 2021 8.476 8.490 8.394 8.490 266,333 +0.06(+0.71%)
May 05, 2021 8.461 8.498 8.394 8.431 232,334 -0.01(-0.09%)
May 04, 2021 8.520 8.547 8.379 8.438 316,599 -0.07(-0.79%)
May 03, 2021 8.580 8.587 8.401 8.505 542,359 -0.07(-0.78%)
Apr 30, 2021 8.565 8.602 8.535 8.572 315,522 +0.01(+0.09%)
Apr 29, 2021 8.572 8.610 8.543 8.565 251,990 +0.00(+0.00%)
Apr 28, 2021 8.610 8.610 8.520 8.565 449,771 +0.00(+0.00%)
Apr 27, 2021 8.565 8.572 8.520 8.565 380,734 +0.03(+0.35%)
Apr 26, 2021 8.572 8.587 8.535 8.535 342,293 -0.04(-0.43%)
Apr 23, 2021 8.565 8.608 8.543 8.572 344,096 +0.01(+0.09%)
Apr 22, 2021 8.595 8.595 8.528 8.565 242,296 +0.03(+0.32%)
Apr 21, 2021 8.515 8.545 8.441 8.537 617,890 +0.02(+0.26%)
Apr 20, 2021 8.493 8.523 8.456 8.515 354,424 +0.04(+0.44%)
Apr 19, 2021 8.471 8.508 8.404 8.478 368,841 +0.07(+0.88%)
Apr 16, 2021 8.375 8.471 8.375 8.404 247,821 -0.01(-0.18%)
Apr 15, 2021 8.419 8.567 8.367 8.419 693,502 +0.09(+1.07%)
Apr 14, 2021 8.330 8.367 8.300 8.330 359,839 +0.00(+0.00%)
Apr 13, 2021 8.300 8.414 8.300 8.330 205,929 +0.00(+0.00%)
Apr 12, 2021 8.256 8.456 8.249 8.330 456,937 +0.11(+1.35%)
Apr 09, 2021 8.315 8.478 8.145 8.219 394,218 -0.10(-1.16%)
Apr 08, 2021 8.182 8.441 8.160 8.315 436,101 +0.13(+1.63%)
Apr 07, 2021 8.145 8.234 8.115 8.182 456,075 +0.01(+0.18%)
Apr 06, 2021 8.175 8.204 8.138 8.167 269,967 -0.01(-0.18%)
Apr 05, 2021 8.286 8.286 8.004 8.182 637,362 -0.07(-0.90%)
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.