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: 7:00 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 (%)
Jul 31, 2019 8.850 8.876 8.735 8.811 231,162 +0.02(+0.22%)
Jul 30, 2019 8.798 8.831 8.746 8.792 153,710 -0.02(-0.22%)
Jul 29, 2019 8.792 8.837 8.792 8.811 71,955 +0.02(+0.22%)
Jul 26, 2019 8.844 8.857 8.772 8.792 101,345 -0.08(-0.88%)
Jul 25, 2019 8.837 8.928 8.792 8.870 224,805 -0.03(-0.37%)
Jul 24, 2019 8.740 8.941 8.740 8.902 380,579 +0.14(+1.56%)
Jul 23, 2019 8.805 8.816 8.727 8.766 182,807 -0.00(-0.02%)
Jul 22, 2019 8.774 8.858 8.742 8.768 117,747 -0.03(-0.37%)
Jul 19, 2019 8.839 8.879 8.761 8.800 168,640 -0.06(-0.66%)
Jul 18, 2019 8.852 8.923 8.852 8.858 135,298 -0.01(-0.15%)
Jul 17, 2019 8.839 8.949 8.839 8.871 177,532 -0.01(-0.15%)
Jul 16, 2019 8.768 8.904 8.761 8.884 160,183 +0.08(+0.88%)
Jul 15, 2019 8.722 8.806 8.722 8.806 136,144 +0.08(+0.97%)
Jul 12, 2019 8.813 8.852 8.696 8.722 123,700 -0.10(-1.17%)
Jul 11, 2019 8.839 8.871 8.774 8.826 168,836 -0.02(-0.22%)
Jul 10, 2019 8.865 8.884 8.816 8.845 204,972 +0.00(+0.00%)
Jul 09, 2019 8.904 8.922 8.813 8.845 134,496 -0.03(-0.36%)
Jul 08, 2019 8.962 9.001 8.839 8.878 208,853 -0.10(-1.15%)
Jul 05, 2019 8.852 8.981 8.819 8.981 73,973 +0.07(+0.80%)
Jul 03, 2019 8.871 8.929 8.806 8.910 87,408 +0.00(+0.00%)
Jul 02, 2019 8.994 9.065 8.878 8.910 174,169 -0.10(-1.15%)
Jul 01, 2019 8.962 9.014 8.793 9.014 238,042 +0.05(+0.58%)
Jun 28, 2019 8.975 8.988 8.742 8.962 544,374 +0.06(+0.73%)
Jun 27, 2019 8.923 8.936 8.793 8.897 137,432 +0.12(+1.40%)
Jun 26, 2019 8.761 8.839 8.670 8.774 154,174 +0.02(+0.22%)
Jun 25, 2019 8.709 8.793 8.606 8.755 253,419 +0.03(+0.37%)
Jun 24, 2019 8.729 8.768 8.690 8.722 85,391 -0.04(-0.44%)
Jun 21, 2019 8.690 8.787 8.690 8.761 210,028 +0.02(+0.22%)
Jun 20, 2019 8.742 8.865 8.696 8.742 262,047 +0.01(+0.13%)
Jun 19, 2019 8.634 8.744 8.608 8.731 241,450 +0.06(+0.67%)
Jun 18, 2019 8.660 8.711 8.602 8.673 162,766 +0.01(+0.15%)
Jun 17, 2019 8.679 8.701 8.615 8.660 172,750 -0.05(-0.59%)
Jun 14, 2019 8.628 8.711 8.592 8.711 179,077 +0.08(+0.97%)
Jun 13, 2019 8.621 8.628 8.550 8.628 114,681 +0.05(+0.53%)
Jun 12, 2019 8.538 8.591 8.538 8.583 144,642 +0.00(+0.00%)
Jun 11, 2019 8.583 8.595 8.550 8.583 119,658 +0.01(+0.08%)
Jun 10, 2019 8.576 8.602 8.575 8.576 174,927 -0.01(-0.08%)
Jun 07, 2019 8.615 8.644 8.583 8.583 168,671 -0.04(-0.45%)
Jun 06, 2019 8.615 8.653 8.589 8.621 142,987 +0.03(+0.37%)
Jun 05, 2019 8.641 8.666 8.583 8.589 195,992 -0.02(-0.22%)
Jun 04, 2019 8.589 8.653 8.518 8.608 236,989 +0.05(+0.60%)
Jun 03, 2019 8.628 8.628 8.538 8.557 138,122 -0.03(-0.30%)
May 31, 2019 8.628 8.653 8.570 8.583 137,298 +0.02(+0.23%)
May 30, 2019 8.576 8.615 8.550 8.563 114,553 -0.03(-0.30%)
May 29, 2019 8.653 8.653 8.557 8.589 171,911 -0.02(-0.22%)
May 28, 2019 8.634 8.641 8.570 8.608 152,761 +0.01(+0.15%)
May 24, 2019 8.583 8.611 8.563 8.595 130,930 +0.01(+0.07%)
May 23, 2019 8.583 8.615 8.512 8.589 183,067 +0.03(+0.38%)
May 22, 2019 8.557 8.589 8.550 8.557 174,891 -0.03(-0.40%)
May 21, 2019 8.585 8.615 8.546 8.591 117,625 +0.04(+0.45%)
May 20, 2019 8.527 8.604 8.514 8.553 186,918 +0.02(+0.23%)
May 17, 2019 8.521 8.600 8.521 8.533 126,999 -0.04(-0.45%)
May 16, 2019 8.533 8.575 8.508 8.572 113,635 +0.04(+0.45%)
May 15, 2019 8.469 8.578 8.463 8.533 258,460 -0.01(-0.07%)
May 14, 2019 8.540 8.546 8.492 8.540 101,982 +0.00(+0.00%)
May 13, 2019 8.553 8.559 8.450 8.540 153,958 -0.06(-0.74%)
May 10, 2019 8.578 8.604 8.533 8.604 155,273 +0.01(+0.07%)
May 09, 2019 8.597 8.636 8.553 8.597 272,480 -0.06(-0.67%)
May 08, 2019 8.617 8.656 8.565 8.655 210,882 +0.02(+0.22%)
May 07, 2019 8.623 8.679 8.621 8.636 227,981 -0.04(-0.52%)
May 06, 2019 8.617 8.693 8.617 8.681 87,682 -0.03(-0.29%)
May 03, 2019 8.738 8.748 8.681 8.706 312,109 +0.00(+0.00%)
May 02, 2019 8.725 8.751 8.674 8.706 227,934 -0.06(-0.66%)
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.