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 )

6.160 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 30, 2021 8.038 8.062 7.883 7.930 524,212 -0.10(-1.26%)
Jul 29, 2021 8.007 8.062 7.992 8.031 271,522 +0.01(+0.10%)
Jul 28, 2021 7.976 8.069 7.976 8.023 248,292 +0.02(+0.29%)
Jul 27, 2021 8.015 8.085 7.976 8.000 198,720 -0.05(-0.68%)
Jul 26, 2021 8.054 8.113 7.984 8.054 296,950 -0.02(-0.19%)
Jul 23, 2021 8.178 8.178 8.038 8.069 246,665 -0.05(-0.57%)
Jul 22, 2021 8.093 8.209 8.038 8.116 278,443 +0.01(+0.07%)
Jul 21, 2021 8.126 8.172 8.064 8.111 382,127 -0.04(-0.47%)
Jul 20, 2021 8.172 8.211 8.049 8.149 334,888 +0.05(+0.57%)
Jul 19, 2021 8.057 8.257 8.018 8.103 343,655 -0.10(-1.22%)
Jul 16, 2021 8.234 8.381 7.956 8.203 2,431,240 +0.02(+0.19%)
Jul 15, 2021 8.388 8.388 8.103 8.188 427,598 -0.15(-1.85%)
Jul 14, 2021 8.265 8.411 8.211 8.342 405,273 +0.09(+1.12%)
Jul 13, 2021 8.211 8.288 8.064 8.249 488,945 -0.04(-0.47%)
Jul 12, 2021 8.288 8.327 7.950 8.288 863,453 -0.06(-0.74%)
Jul 09, 2021 8.334 8.373 8.273 8.350 354,651 -0.02(-0.28%)
Jul 08, 2021 8.265 8.396 8.188 8.373 260,511 +0.02(+0.28%)
Jul 07, 2021 8.311 8.365 8.242 8.350 289,641 +0.02(+0.28%)
Jul 06, 2021 8.434 8.488 8.142 8.327 646,202 -0.11(-1.28%)
Jul 02, 2021 8.381 8.596 8.234 8.434 577,273 +0.06(+0.74%)
Jul 01, 2021 8.419 8.458 8.265 8.373 401,856 -0.04(-0.46%)
Jun 30, 2021 8.134 8.419 8.057 8.411 819,178 +0.33(+4.10%)
Jun 29, 2021 7.679 8.088 7.679 8.080 1,168,341 +0.42(+5.43%)
Jun 28, 2021 7.687 7.748 7.478 7.663 1,011,744 +0.02(+0.20%)
Jun 25, 2021 7.825 7.910 7.448 7.648 1,311,804 -0.19(-2.46%)
Jun 24, 2021 7.640 7.887 7.594 7.841 947,627 +0.17(+2.21%)
Jun 23, 2021 7.910 7.980 7.633 7.671 1,898,106 -0.31(-3.86%)
Jun 22, 2021 8.342 8.365 7.918 7.980 1,772,489 -0.32(-3.84%)
Jun 21, 2021 8.244 8.367 8.229 8.298 525,690 +0.07(+0.84%)
Jun 18, 2021 8.038 8.283 7.961 8.229 676,638 +0.16(+1.99%)
Jun 17, 2021 8.306 8.336 7.862 8.068 1,712,943 -0.31(-3.66%)
Jun 16, 2021 8.390 8.482 8.191 8.375 1,066,874 -0.03(-0.36%)
Jun 15, 2021 9.071 9.071 8.290 8.405 2,880,924 -0.70(-7.65%)
Jun 14, 2021 8.995 9.142 8.995 9.102 299,987 +0.11(+1.28%)
Jun 11, 2021 9.178 9.178 8.949 8.987 375,667 -0.18(-2.00%)
Jun 10, 2021 9.263 9.301 9.125 9.171 338,094 -0.05(-0.50%)
Jun 09, 2021 9.201 9.293 9.173 9.217 373,689 +0.02(+0.25%)
Jun 08, 2021 9.201 9.263 9.175 9.194 261,310 -0.03(-0.33%)
Jun 07, 2021 9.186 9.263 9.132 9.224 316,359 +0.07(+0.75%)
Jun 04, 2021 9.117 9.178 9.094 9.155 145,218 +0.04(+0.42%)
Jun 03, 2021 9.056 9.148 9.010 9.117 267,175 +0.08(+0.85%)
Jun 02, 2021 9.033 9.109 8.957 9.041 557,970 +0.04(+0.43%)
Jun 01, 2021 9.171 9.171 9.002 9.002 376,492 -0.11(-1.26%)
May 28, 2021 9.071 9.163 9.041 9.117 353,202 +0.10(+1.10%)
May 27, 2021 8.796 9.048 8.780 9.018 1,627,039 +0.21(+2.43%)
May 26, 2021 8.803 8.834 8.796 8.803 328,081 +0.01(+0.09%)
May 25, 2021 8.765 8.849 8.734 8.796 478,294 +0.02(+0.17%)
May 24, 2021 8.803 8.826 8.773 8.780 372,861 -0.01(-0.09%)
May 21, 2021 8.727 8.811 8.727 8.788 168,074 +0.02(+0.26%)
May 20, 2021 8.734 8.826 8.711 8.765 380,358 +0.04(+0.41%)
May 19, 2021 8.744 8.775 8.706 8.729 264,783 -0.02(-0.17%)
May 18, 2021 8.744 8.782 8.668 8.744 471,168 +0.02(+0.17%)
May 17, 2021 8.729 8.752 8.676 8.729 260,651 +0.00(+0.00%)
May 14, 2021 8.744 8.797 8.600 8.729 556,276 -0.01(-0.09%)
May 13, 2021 8.554 8.744 8.554 8.737 269,489 +0.21(+2.41%)
May 12, 2021 8.600 8.661 8.493 8.531 196,355 -0.09(-1.06%)
May 11, 2021 8.615 8.645 8.486 8.623 361,533 -0.02(-0.18%)
May 10, 2021 8.729 8.744 8.600 8.638 322,756 -0.05(-0.61%)
May 07, 2021 8.683 8.759 8.653 8.691 308,574 +0.03(+0.35%)
May 06, 2021 8.645 8.661 8.562 8.661 261,102 +0.06(+0.71%)
May 05, 2021 8.630 8.668 8.562 8.600 227,770 -0.01(-0.09%)
May 04, 2021 8.691 8.718 8.546 8.607 310,381 -0.07(-0.79%)
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.