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 )

6.660 +0.110 (+1.68%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 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 16, 2024 6.350 6.560 6.340 6.550 244,534 +0.19(+2.99%)
May 15, 2024 6.450 6.480 6.339 6.360 402,765 -0.09(-1.40%)
May 14, 2024 6.430 6.450 6.320 6.450 155,091 +0.06(+0.94%)
May 13, 2024 6.430 6.470 6.350 6.390 175,340 -0.04(-0.62%)
May 10, 2024 6.540 6.550 6.430 6.430 135,184 -0.03(-0.46%)
May 09, 2024 6.530 6.600 6.430 6.460 218,797 -0.10(-1.52%)
May 08, 2024 6.620 6.620 6.490 6.560 214,973 -0.01(-0.15%)
May 07, 2024 6.540 6.660 6.510 6.570 125,944 +0.02(+0.31%)
May 06, 2024 6.640 6.660 6.540 6.550 178,953 -0.06(-0.91%)
May 03, 2024 6.460 6.660 6.460 6.610 271,819 +0.20(+3.12%)
May 02, 2024 6.420 6.510 6.380 6.410 265,057 -0.03(-0.47%)
May 01, 2024 6.360 6.470 6.360 6.440 206,925 +0.04(+0.63%)
Apr 30, 2024 6.500 6.570 6.370 6.400 192,784 -0.12(-1.84%)
Apr 29, 2024 6.450 6.530 6.410 6.520 191,015 +0.07(+1.09%)
Apr 26, 2024 6.370 6.530 6.330 6.450 256,235 +0.08(+1.26%)
Apr 25, 2024 6.430 6.470 6.370 6.370 165,981 -0.11(-1.70%)
Apr 24, 2024 6.500 6.600 6.455 6.480 187,586 -0.06(-0.92%)
Apr 23, 2024 6.430 6.580 6.411 6.540 184,401 +0.04(+0.62%)
Apr 22, 2024 6.410 6.510 6.360 6.500 186,479 +0.17(+2.66%)
Apr 19, 2024 6.292 6.391 6.262 6.332 149,462 -0.02(-0.31%)
Apr 18, 2024 6.441 6.441 6.262 6.351 178,867 +0.00(+0.00%)
Apr 17, 2024 6.302 6.361 6.302 6.351 119,776 -0.04(-0.62%)
Apr 16, 2024 6.461 6.540 6.312 6.391 249,790 -0.13(-1.98%)
Apr 15, 2024 6.610 6.699 6.510 6.520 282,487 -0.13(-1.94%)
Apr 12, 2024 6.481 6.689 6.461 6.650 210,862 +0.03(+0.45%)
Apr 11, 2024 6.669 6.699 6.570 6.620 137,144 -0.03(-0.45%)
Apr 10, 2024 6.650 6.739 6.590 6.650 209,281 -0.03(-0.45%)
Apr 09, 2024 6.749 6.804 6.669 6.679 182,147 -0.01(-0.15%)
Apr 08, 2024 6.729 6.801 6.660 6.689 131,950 -0.09(-1.32%)
Apr 05, 2024 6.669 6.878 6.660 6.779 250,705 +0.14(+2.10%)
Apr 04, 2024 6.709 6.769 6.640 6.640 159,970 -0.05(-0.74%)
Apr 03, 2024 6.729 6.789 6.679 6.689 204,199 -0.02(-0.30%)
Apr 02, 2024 6.789 6.789 6.679 6.709 146,070 -0.07(-1.03%)
Apr 01, 2024 6.848 6.878 6.709 6.779 301,691 -0.21(-2.99%)
Mar 28, 2024 6.660 7.007 6.660 6.988 1,141,974 +0.32(+4.77%)
Mar 27, 2024 6.630 6.749 6.610 6.669 214,555 -0.01(-0.15%)
Mar 26, 2024 6.769 6.828 6.669 6.679 254,511 -0.02(-0.30%)
Mar 25, 2024 6.600 6.789 6.550 6.699 379,287 +0.12(+1.81%)
Mar 22, 2024 6.361 6.630 6.361 6.580 391,766 +0.18(+2.79%)
Mar 21, 2024 6.222 6.421 6.222 6.401 351,726 +0.18(+2.88%)
Mar 20, 2024 6.202 6.264 6.182 6.222 282,862 -0.01(-0.18%)
Mar 19, 2024 6.164 6.342 6.164 6.234 283,016 -0.01(-0.16%)
Mar 18, 2024 6.184 6.273 6.184 6.243 165,652 +0.09(+1.44%)
Mar 15, 2024 6.076 6.194 6.046 6.155 297,455 +0.02(+0.32%)
Mar 14, 2024 6.263 6.322 6.066 6.135 306,268 -0.09(-1.43%)
Mar 13, 2024 6.313 6.362 6.204 6.224 288,531 -0.12(-1.87%)
Mar 12, 2024 6.313 6.372 6.283 6.342 208,440 +0.04(+0.63%)
Mar 11, 2024 6.293 6.342 6.273 6.303 236,633 -0.01(-0.16%)
Mar 08, 2024 6.332 6.382 6.293 6.313 275,018 -0.04(-0.62%)
Mar 07, 2024 6.313 6.411 6.263 6.352 377,236 +0.06(+0.94%)
Mar 06, 2024 6.293 6.372 6.273 6.293 222,894 -0.03(-0.47%)
Mar 05, 2024 6.332 6.402 6.263 6.323 248,093 +0.01(+0.16%)
Mar 04, 2024 6.382 6.421 6.303 6.313 299,749 -0.14(-2.14%)
Mar 01, 2024 6.184 6.500 6.184 6.451 484,096 +0.21(+3.32%)
Feb 29, 2024 6.066 6.303 6.039 6.243 592,294 +0.18(+2.93%)
Feb 28, 2024 6.026 6.085 5.848 6.066 421,510 +0.03(+0.49%)
Feb 27, 2024 6.076 6.155 5.967 6.036 367,277 -0.02(-0.33%)
Feb 26, 2024 6.036 6.162 5.898 6.056 751,943 +0.00(+0.00%)
Feb 23, 2024 6.194 6.323 5.987 6.056 1,088,846 -0.22(-3.46%)
Feb 22, 2024 6.441 6.490 6.155 6.273 769,834 -0.17(-2.61%)
Feb 21, 2024 6.372 6.451 6.332 6.441 225,627 +0.08(+1.22%)
Feb 20, 2024 6.432 6.501 6.324 6.364 286,498 -0.09(-1.37%)
Feb 16, 2024 6.422 6.530 6.403 6.452 189,266 +0.07(+1.08%)
Feb 15, 2024 6.334 6.491 6.314 6.383 313,208 +0.05(+0.78%)
Feb 14, 2024 6.432 6.475 6.305 6.334 259,513 -0.07(-1.07%)
Feb 13, 2024 6.403 6.491 6.314 6.403 218,611 -0.09(-1.36%)
Feb 12, 2024 6.481 6.580 6.442 6.491 326,370 +0.01(+0.15%)
Feb 09, 2024 6.570 6.648 6.434 6.481 317,344 -0.09(-1.35%)
Feb 08, 2024 6.717 6.717 6.570 6.570 212,977 -0.10(-1.47%)
Feb 07, 2024 6.629 6.727 6.511 6.668 285,380 +0.04(+0.59%)
Feb 06, 2024 6.668 6.796 6.609 6.629 394,905 -0.07(-1.03%)
Feb 05, 2024 6.717 6.776 6.648 6.697 266,823 -0.11(-1.59%)
Feb 02, 2024 6.668 6.884 6.589 6.805 322,123 +0.03(+0.43%)
Feb 01, 2024 6.884 7.002 6.737 6.776 552,224 -0.16(-2.27%)
Jan 31, 2024 7.139 7.169 6.874 6.933 430,037 -0.18(-2.49%)
Jan 30, 2024 7.071 7.237 7.061 7.110 155,743 -0.04(-0.55%)
Jan 29, 2024 6.972 7.208 6.933 7.149 279,909 +0.13(+1.82%)
Jan 26, 2024 6.884 7.071 6.884 7.021 317,160 +0.09(+1.27%)
Jan 25, 2024 7.031 7.090 6.884 6.933 345,096 -0.09(-1.26%)
Jan 24, 2024 7.159 7.287 7.002 7.021 283,906 -0.19(-2.59%)
Jan 23, 2024 7.218 7.316 7.159 7.208 176,631 -0.05(-0.70%)
Jan 22, 2024 7.151 7.307 7.141 7.259 280,355 -0.03(-0.40%)
Jan 19, 2024 7.259 7.307 6.887 7.288 500,859 +0.01(+0.13%)
Jan 18, 2024 7.093 7.336 7.044 7.278 375,456 +0.16(+2.19%)
Jan 17, 2024 7.014 7.132 6.990 7.122 135,206 +0.03(+0.41%)
Jan 16, 2024 7.249 7.288 6.985 7.093 349,495 -0.13(-1.76%)
Jan 12, 2024 7.151 7.298 7.044 7.220 553,401 -0.08(-1.07%)
Jan 11, 2024 7.151 7.307 6.942 7.298 567,131 +0.20(+2.75%)
Jan 10, 2024 6.809 7.102 6.809 7.102 530,741 +0.27(+4.01%)
Jan 09, 2024 6.585 6.848 6.565 6.829 639,002 +0.11(+1.60%)
Jan 08, 2024 6.565 6.741 6.497 6.721 619,718 +0.16(+2.38%)
Jan 05, 2024 6.575 6.692 6.360 6.565 1,210,605 +0.02(+0.30%)
Jan 04, 2024 6.887 7.190 6.526 6.545 3,061,506 -1.25(-16.04%)
Jan 03, 2024 7.640 7.796 7.640 7.796 201,488 +0.08(+1.01%)
Jan 02, 2024 7.542 7.718 7.542 7.718 287,467 +0.21(+2.73%)
Dec 29, 2023 7.591 7.688 7.483 7.513 642,181 -0.07(-0.90%)
Dec 28, 2023 7.513 7.708 7.425 7.581 532,457 +0.13(+1.70%)
Dec 27, 2023 7.552 7.679 7.425 7.454 448,148 -0.01(-0.13%)
Dec 26, 2023 7.610 7.649 7.376 7.464 575,215 -0.15(-1.93%)
Dec 22, 2023 7.640 7.698 7.513 7.610 452,387 -0.03(-0.38%)
Dec 21, 2023 7.815 7.874 7.591 7.640 477,744 -0.16(-2.04%)
Dec 20, 2023 7.838 7.925 7.741 7.799 521,156 -0.04(-0.49%)
Dec 19, 2023 7.867 7.934 7.818 7.838 342,764 -0.07(-0.86%)
Dec 18, 2023 8.031 8.031 7.857 7.905 306,035 -0.05(-0.61%)
Dec 15, 2023 8.079 8.079 7.886 7.954 222,939 -0.09(-1.08%)
Dec 14, 2023 8.012 8.070 7.954 8.041 343,169 +0.16(+2.09%)
Dec 13, 2023 7.934 8.031 7.702 7.876 468,295 -0.10(-1.21%)
Dec 12, 2023 8.031 8.079 7.896 7.973 266,430 -0.06(-0.72%)
Dec 11, 2023 8.244 8.244 7.954 8.031 251,638 -0.13(-1.54%)
Dec 08, 2023 8.079 8.234 8.002 8.157 208,480 +0.02(+0.24%)
Dec 07, 2023 8.428 8.515 8.079 8.138 380,695 -0.31(-3.67%)
Dec 06, 2023 8.554 8.641 8.408 8.447 300,068 -0.10(-1.13%)
Dec 05, 2023 8.350 8.592 8.234 8.544 473,328 +0.19(+2.32%)
Dec 04, 2023 8.234 8.350 8.138 8.350 387,670 +0.06(+0.70%)
Dec 01, 2023 8.031 8.321 8.012 8.292 269,723 +0.22(+2.76%)
Nov 30, 2023 8.118 8.118 7.905 8.070 246,282 +0.02(+0.24%)
Nov 29, 2023 7.963 8.157 7.934 8.050 252,480 +0.08(+0.97%)
Nov 28, 2023 8.060 8.263 7.944 7.973 251,694 -0.09(-1.08%)
Nov 27, 2023 8.215 8.263 8.060 8.060 176,908 -0.14(-1.65%)
Nov 24, 2023 8.138 8.242 8.128 8.196 128,302 +0.00(+0.00%)
Nov 22, 2023 8.128 8.273 8.118 8.196 338,859 +0.10(+1.19%)
Nov 21, 2023 8.321 8.388 8.089 8.099 396,439 -0.25(-3.05%)
Nov 20, 2023 8.248 8.392 8.203 8.353 446,875 +0.27(+3.32%)
Nov 17, 2023 8.046 8.257 7.989 8.085 372,272 +0.08(+0.96%)
Nov 16, 2023 7.864 8.037 7.864 8.008 415,004 +0.11(+1.34%)
Nov 15, 2023 7.835 7.930 7.692 7.903 230,760 +0.11(+1.35%)
Nov 14, 2023 7.663 7.835 7.663 7.797 323,443 +0.23(+3.04%)
Nov 13, 2023 7.538 7.653 7.270 7.567 438,156 -0.08(-1.00%)
Nov 10, 2023 7.596 7.672 7.457 7.644 201,603 +0.11(+1.40%)
Nov 09, 2023 7.653 7.797 7.452 7.538 402,567 -0.02(-0.25%)
Nov 08, 2023 7.298 7.663 7.298 7.557 569,127 +0.26(+3.55%)
Nov 07, 2023 7.164 7.327 7.099 7.298 203,801 +0.09(+1.20%)
Nov 06, 2023 7.433 7.481 7.059 7.212 573,726 -0.51(-6.58%)
Nov 03, 2023 7.567 7.730 7.548 7.720 277,487 +0.20(+2.68%)
Nov 02, 2023 7.289 7.551 7.241 7.519 399,606 +0.42(+5.95%)
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.