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 )

6.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 9.616 9.664 9.537 9.580 364,229 -0.02(-0.19%)
Apr 27, 2018 9.622 9.631 9.538 9.598 493,276 -0.03(-0.31%)
Apr 26, 2018 9.568 9.652 9.544 9.628 210,346 +0.03(+0.31%)
Apr 25, 2018 9.616 9.646 9.502 9.598 387,409 -0.05(-0.50%)
Apr 24, 2018 9.628 9.658 9.598 9.646 513,821 +0.02(+0.19%)
Apr 23, 2018 9.580 9.628 9.580 9.628 230,296 +0.04(+0.38%)
Apr 20, 2018 9.586 9.610 9.556 9.592 222,414 +0.02(+0.17%)
Apr 19, 2018 9.570 9.599 9.558 9.576 158,415 -0.02(-0.19%)
Apr 18, 2018 9.558 9.606 9.558 9.594 215,119 +0.02(+0.25%)
Apr 17, 2018 9.630 9.648 9.552 9.570 249,287 -0.07(-0.74%)
Apr 16, 2018 9.600 9.713 9.534 9.642 408,072 +0.04(+0.44%)
Apr 13, 2018 9.594 9.600 9.564 9.600 146,827 +0.02(+0.19%)
Apr 12, 2018 9.576 9.612 9.552 9.582 191,140 -0.01(-0.06%)
Apr 11, 2018 9.600 9.600 9.552 9.588 222,599 -0.02(-0.25%)
Apr 10, 2018 9.588 9.630 9.588 9.612 83,725 +0.02(+0.25%)
Apr 09, 2018 9.648 9.779 9.576 9.588 265,817 +0.01(+0.06%)
Apr 06, 2018 9.606 9.612 9.552 9.582 158,246 +0.01(+0.12%)
Apr 05, 2018 9.648 9.648 9.534 9.570 415,418 -0.05(-0.56%)
Apr 04, 2018 9.600 9.659 9.588 9.624 159,094 -0.02(-0.19%)
Apr 03, 2018 9.600 9.642 9.570 9.642 278,474 +0.07(+0.75%)
Apr 02, 2018 9.659 9.659 9.528 9.570 343,432 +0.01(+0.06%)
Mar 29, 2018 9.564 9.564 9.564 0 -0.01(-0.06%)
Mar 28, 2018 9.659 9.665 9.522 9.570 425,209 -0.05(-0.50%)
Mar 27, 2018 9.582 9.618 9.570 9.618 218,598 +0.04(+0.44%)
Mar 26, 2018 9.570 9.600 9.540 9.576 292,541 -0.01(-0.06%)
Mar 23, 2018 9.600 9.606 9.564 9.582 239,676 -0.02(-0.25%)
Mar 22, 2018 9.570 9.612 9.570 9.606 208,916 +0.00(+0.00%)
Mar 21, 2018 9.570 9.612 9.570 9.606 219,028 +0.03(+0.29%)
Mar 20, 2018 9.572 9.613 9.524 9.578 397,836 +0.01(+0.06%)
Mar 19, 2018 9.578 9.604 9.536 9.572 296,187 -0.01(-0.12%)
Mar 16, 2018 9.583 9.595 9.522 9.583 372,492 +0.04(+0.44%)
Mar 15, 2018 9.494 9.566 9.482 9.542 317,565 +0.04(+0.44%)
Mar 14, 2018 9.542 9.482 9.500 182,327 -0.04(-0.44%)
Mar 13, 2018 9.524 9.554 9.494 9.542 146,735 +0.04(+0.44%)
Mar 12, 2018 9.530 9.549 9.470 9.500 128,835 -0.06(-0.62%)
Mar 09, 2018 9.566 9.582 9.476 9.560 228,550 -0.02(-0.25%)
Mar 08, 2018 9.482 9.621 9.470 9.583 213,234 +0.14(+1.45%)
Mar 07, 2018 9.607 9.435 9.447 219,357 -0.02(-0.19%)
Mar 06, 2018 9.464 9.560 9.453 9.464 592,770 -0.03(-0.31%)
Mar 05, 2018 9.476 9.494 9.435 9.494 363,566 +0.06(+0.63%)
Mar 02, 2018 9.530 9.563 9.423 9.435 603,273 -0.11(-1.18%)
Mar 01, 2018 9.524 9.607 9.494 9.548 394,266 +0.01(+0.06%)
Feb 28, 2018 9.613 9.613 9.423 9.542 751,309 -0.05(-0.50%)
Feb 27, 2018 9.643 9.655 9.524 9.589 425,824 -0.06(-0.62%)
Feb 26, 2018 9.673 9.673 9.583 9.649 594,469 -0.02(-0.18%)
Feb 23, 2018 9.607 9.700 9.524 9.667 511,612 +0.04(+0.37%)
Feb 22, 2018 9.720 9.774 9.583 9.631 1,218,041 -0.03(-0.31%)
Feb 21, 2018 9.286 9.881 9.280 9.661 3,182,553 +0.43(+4.64%)
Feb 20, 2018 9.214 9.262 9.149 9.232 278,228 +0.08(+0.89%)
Feb 16, 2018 9.151 9.151 9.151 0 +0.03(+0.32%)
Feb 15, 2018 9.151 9.192 9.151 9.121 214,957 -0.05(-0.52%)
Feb 14, 2018 9.080 9.240 9.062 9.168 175,472 +0.11(+1.18%)
Feb 13, 2018 9.038 9.198 9.038 9.062 213,849 -0.04(-0.39%)
Feb 12, 2018 9.074 9.150 9.032 9.097 211,997 +0.01(+0.07%)
Feb 09, 2018 9.121 9.198 9.062 9.092 339,212 -0.06(-0.65%)
Feb 08, 2018 9.234 9.234 9.092 9.151 279,313 -0.05(-0.58%)
Feb 07, 2018 9.240 9.240 9.163 9.204 419,875 -0.04(-0.38%)
Feb 06, 2018 9.180 9.240 9.068 9.240 266,964 +0.04(+0.39%)
Feb 05, 2018 9.204 9.204 9.092 9.204 172,082 -0.04(-0.38%)
Feb 02, 2018 9.328 9.328 9.196 9.240 115,200 -0.09(-1.02%)
Feb 01, 2018 9.322 9.334 9.281 9.334 153,074 +0.00(+0.00%)
Jan 31, 2018 9.305 9.334 9.216 9.334 255,291 +0.07(+0.70%)
Jan 30, 2018 9.317 9.317 9.317 9.269 413,175 -0.02(-0.23%)
Jan 29, 2018 9.240 9.328 9.240 9.290 182,484 +0.04(+0.42%)
Jan 26, 2018 9.198 9.257 9.180 9.251 311,691 -0.01(-0.06%)
Jan 25, 2018 9.192 9.257 9.180 9.257 233,404 +0.04(+0.45%)
Jan 24, 2018 9.228 9.281 9.151 9.216 455,108 -0.03(-0.32%)
Jan 23, 2018 9.240 9.269 9.216 9.245 203,903 -0.02(-0.19%)
Jan 22, 2018 9.180 9.328 9.180 9.263 287,767 +0.08(+0.88%)
Jan 19, 2018 9.253 9.253 9.141 9.182 450,756 -0.07(-0.76%)
Jan 18, 2018 9.223 9.253 9.164 9.253 292,793 +0.09(+0.96%)
Jan 17, 2018 9.217 9.217 9.159 9.164 417,947 -0.05(-0.51%)
Jan 16, 2018 9.111 9.223 9.111 9.212 187,225 +0.04(+0.39%)
Jan 12, 2018 9.176 9.176 9.176 0 -0.06(-0.70%)
Jan 11, 2018 9.194 9.259 9.164 9.241 136,269 +0.03(+0.32%)
Jan 10, 2018 9.253 9.253 9.164 9.212 110,719 -0.04(-0.45%)
Jan 09, 2018 9.135 9.253 9.135 9.253 268,748 +0.13(+1.42%)
Jan 08, 2018 9.188 9.223 9.123 9.123 626,489 -0.02(-0.26%)
Jan 05, 2018 9.135 9.188 9.047 9.147 262,292 -0.04(-0.45%)
Jan 04, 2018 9.117 9.188 9.094 9.188 340,274 +0.11(+1.23%)
Jan 03, 2018 9.064 9.206 9.058 9.076 254,765 -0.09(-0.96%)
Jan 02, 2018 9.011 9.159 9.011 9.164 151,180 +0.03(+0.32%)
Dec 29, 2017 9.135 9.135 9.135 0 -0.01(-0.12%)
Dec 28, 2017 9.141 9.193 9.011 9.146 488,620 +0.00(+0.01%)
Dec 27, 2017 9.188 9.200 9.135 9.145 219,932 -0.01(-0.15%)
Dec 26, 2017 9.094 9.164 9.088 9.159 137,621 -0.01(-0.06%)
Dec 22, 2017 9.135 9.212 9.135 9.164 137,661 +0.04(+0.45%)
Dec 21, 2017 9.076 9.167 9.076 9.123 191,228 +0.06(+0.70%)
Dec 20, 2017 9.019 9.072 9.003 9.060 160,435 +0.02(+0.19%)
Dec 19, 2017 9.001 9.050 8.990 9.043 232,084 +0.02(+0.26%)
Dec 18, 2017 9.013 9.048 8.972 9.019 347,125 +0.02(+0.20%)
Dec 15, 2017 9.007 9.048 8.990 9.001 168,121 -0.02(-0.20%)
Dec 14, 2017 8.972 9.089 8.972 9.019 212,656 +0.01(+0.13%)
Dec 13, 2017 8.914 9.037 8.914 9.007 302,440 +0.08(+0.85%)
Dec 12, 2017 8.931 8.984 8.914 8.931 301,485 -0.02(-0.20%)
Dec 11, 2017 8.949 8.978 8.937 8.949 325,683 -0.02(-0.26%)
Dec 08, 2017 8.972 9.048 8.943 8.972 366,870 -0.03(-0.33%)
Dec 07, 2017 8.972 9.031 8.949 9.001 260,383 +0.03(+0.33%)
Dec 06, 2017 8.973 9.001 8.949 8.972 199,227 +0.00(+0.00%)
Dec 05, 2017 9.107 9.107 8.943 8.972 307,628 -0.09(-0.97%)
Dec 04, 2017 9.031 9.060 8.978 9.060 380,487 +0.06(+0.65%)
Dec 01, 2017 9.007 9.031 8.931 9.001 560,864 -0.01(-0.13%)
Nov 30, 2017 8.990 9.019 8.978 9.013 501,417 +0.02(+0.26%)
Nov 29, 2017 8.943 9.031 8.943 8.990 871,637 +0.03(+0.33%)
Nov 28, 2017 8.943 8.990 8.943 8.960 420,846 +0.03(+0.33%)
Nov 27, 2017 8.796 8.960 8.796 8.931 1,020,340 +0.02(+0.18%)
Nov 24, 2017 8.927 8.990 8.869 8.915 88,041 -0.04(-0.46%)
Nov 22, 2017 8.985 9.009 8.939 8.956 154,464 -0.03(-0.32%)
Nov 21, 2017 8.869 8.985 8.822 8.985 295,853 +0.12(+1.32%)
Nov 20, 2017 8.898 8.916 8.845 8.869 232,469 -0.06(-0.65%)
Nov 17, 2017 8.764 8.927 8.758 8.927 259,909 +0.16(+1.86%)
Nov 16, 2017 8.752 8.810 8.752 8.764 674,019 -0.02(-0.20%)
Nov 15, 2017 8.944 8.944 8.764 8.781 1,183,984 -0.05(-0.53%)
Nov 14, 2017 8.810 8.834 8.752 8.828 838,227 -0.01(-0.07%)
Nov 13, 2017 8.839 8.898 8.752 8.834 547,537 -0.10(-1.11%)
Nov 10, 2017 8.956 8.999 8.869 8.933 1,028,464 -0.11(-1.23%)
Nov 09, 2017 8.851 9.131 8.851 9.044 153,307 +0.06(+0.65%)
Nov 08, 2017 9.073 9.131 8.963 8.985 180,798 -0.14(-1.57%)
Nov 07, 2017 9.061 9.166 9.032 9.128 397,736 +0.08(+0.94%)
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.