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 )

6.630 -0.030 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Feb 28, 2018 9.608 9.608 9.417 9.536 751,737 -0.05(-0.50%)
Feb 27, 2018 9.638 9.649 9.519 9.584 426,067 -0.06(-0.62%)
Feb 26, 2018 9.667 9.667 9.578 9.643 594,807 -0.02(-0.18%)
Feb 23, 2018 9.602 9.694 9.519 9.661 511,904 +0.04(+0.37%)
Feb 22, 2018 9.715 9.768 9.578 9.626 1,218,736 -0.03(-0.31%)
Feb 21, 2018 9.281 9.875 9.275 9.655 3,184,367 +0.43(+4.64%)
Feb 20, 2018 9.209 9.257 9.144 9.227 278,387 +0.08(+0.89%)
Feb 16, 2018 9.146 9.146 9.146 0 +0.03(+0.32%)
Feb 15, 2018 9.146 9.187 9.146 9.116 215,079 -0.05(-0.52%)
Feb 14, 2018 9.074 9.234 9.057 9.163 175,572 +0.11(+1.18%)
Feb 13, 2018 9.033 9.193 9.033 9.057 213,971 -0.04(-0.39%)
Feb 12, 2018 9.069 9.145 9.027 9.092 212,118 +0.01(+0.07%)
Feb 09, 2018 9.116 9.193 9.057 9.086 339,405 -0.06(-0.65%)
Feb 08, 2018 9.228 9.228 9.086 9.146 279,472 -0.05(-0.58%)
Feb 07, 2018 9.234 9.234 9.157 9.199 420,114 -0.04(-0.38%)
Feb 06, 2018 9.175 9.234 9.063 9.234 267,116 +0.04(+0.39%)
Feb 05, 2018 9.199 9.199 9.086 9.199 172,180 -0.04(-0.38%)
Feb 02, 2018 9.323 9.323 9.191 9.234 115,266 -0.09(-1.02%)
Feb 01, 2018 9.317 9.329 9.276 9.329 153,161 +0.00(+0.00%)
Jan 31, 2018 9.299 9.329 9.211 9.329 255,436 +0.07(+0.70%)
Jan 30, 2018 9.311 9.311 9.311 9.264 413,411 -0.02(-0.23%)
Jan 29, 2018 9.234 9.323 9.234 9.285 182,588 +0.04(+0.42%)
Jan 26, 2018 9.193 9.252 9.175 9.246 311,869 -0.01(-0.06%)
Jan 25, 2018 9.187 9.252 9.175 9.252 233,537 +0.04(+0.45%)
Jan 24, 2018 9.222 9.276 9.146 9.211 455,368 -0.03(-0.32%)
Jan 23, 2018 9.234 9.264 9.211 9.240 204,019 -0.02(-0.19%)
Jan 22, 2018 9.175 9.323 9.175 9.258 287,931 +0.08(+0.88%)
Jan 19, 2018 9.248 9.248 9.136 9.177 451,013 -0.07(-0.76%)
Jan 18, 2018 9.218 9.248 9.159 9.248 292,960 +0.09(+0.96%)
Jan 17, 2018 9.212 9.212 9.153 9.159 418,185 -0.05(-0.51%)
Jan 16, 2018 9.106 9.218 9.106 9.206 187,332 +0.04(+0.39%)
Jan 12, 2018 9.171 9.171 9.171 0 -0.06(-0.70%)
Jan 11, 2018 9.189 9.253 9.159 9.236 136,347 +0.03(+0.32%)
Jan 10, 2018 9.248 9.248 9.159 9.206 110,782 -0.04(-0.45%)
Jan 09, 2018 9.130 9.248 9.130 9.248 268,901 +0.13(+1.42%)
Jan 08, 2018 9.183 9.218 9.118 9.118 626,846 -0.02(-0.26%)
Jan 05, 2018 9.130 9.183 9.041 9.142 262,441 -0.04(-0.45%)
Jan 04, 2018 9.112 9.183 9.089 9.183 340,468 +0.11(+1.23%)
Jan 03, 2018 9.059 9.200 9.053 9.071 254,910 -0.09(-0.96%)
Jan 02, 2018 9.006 9.153 9.006 9.159 151,267 +0.03(+0.32%)
Dec 29, 2017 9.130 9.130 9.130 0 -0.01(-0.12%)
Dec 28, 2017 9.136 9.188 9.006 9.141 488,898 +0.00(+0.01%)
Dec 27, 2017 9.183 9.195 9.130 9.140 220,057 -0.01(-0.15%)
Dec 26, 2017 9.089 9.159 9.083 9.153 137,700 -0.01(-0.06%)
Dec 22, 2017 9.130 9.206 9.130 9.159 137,739 +0.04(+0.45%)
Dec 21, 2017 9.071 9.162 9.071 9.118 191,337 +0.06(+0.70%)
Dec 20, 2017 9.014 9.067 8.998 9.055 160,527 +0.02(+0.19%)
Dec 19, 2017 8.996 9.045 8.985 9.037 232,216 +0.02(+0.26%)
Dec 18, 2017 9.008 9.043 8.967 9.014 347,323 +0.02(+0.20%)
Dec 15, 2017 9.002 9.043 8.985 8.996 168,217 -0.02(-0.20%)
Dec 14, 2017 8.967 9.084 8.967 9.014 212,777 +0.01(+0.13%)
Dec 13, 2017 8.908 9.032 8.908 9.002 302,613 +0.08(+0.85%)
Dec 12, 2017 8.926 8.979 8.908 8.926 301,657 -0.02(-0.20%)
Dec 11, 2017 8.944 8.973 8.932 8.944 325,869 -0.02(-0.26%)
Dec 08, 2017 8.967 9.043 8.938 8.967 367,080 -0.03(-0.33%)
Dec 07, 2017 8.967 9.026 8.944 8.996 260,531 +0.03(+0.33%)
Dec 06, 2017 8.968 8.996 8.944 8.967 199,340 +0.00(+0.00%)
Dec 05, 2017 9.102 9.102 8.938 8.967 307,803 -0.09(-0.97%)
Dec 04, 2017 9.026 9.055 8.973 9.055 380,704 +0.06(+0.65%)
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.