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 +0.080 (+1.22%)
Streaming Delayed Price Updated: 12:08 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 31, 2022 9.955 9.955 9.788 9.838 292,650 -0.03(-0.34%)
May 27, 2022 9.746 9.905 9.704 9.872 362,045 +0.14(+1.46%)
May 26, 2022 9.570 9.763 9.529 9.729 300,737 +0.16(+1.66%)
May 25, 2022 9.587 9.679 9.520 9.570 271,212 -0.10(-1.04%)
May 24, 2022 9.696 9.704 9.579 9.671 176,788 +0.01(+0.09%)
May 23, 2022 9.671 9.780 9.587 9.663 243,151 +0.01(+0.15%)
May 20, 2022 9.682 9.724 9.565 9.648 168,391 -0.03(-0.34%)
May 19, 2022 9.665 9.780 9.648 9.682 110,848 -0.06(-0.60%)
May 18, 2022 9.698 9.798 9.632 9.740 251,418 +0.01(+0.09%)
May 17, 2022 9.640 9.798 9.640 9.731 322,661 +0.15(+1.56%)
May 16, 2022 9.823 9.874 9.441 9.582 707,191 -0.25(-2.54%)
May 13, 2022 9.864 9.931 9.590 9.831 435,412 -0.03(-0.34%)
May 12, 2022 9.831 9.981 9.814 9.864 243,838 +0.02(+0.25%)
May 11, 2022 9.806 9.981 9.806 9.839 214,634 -0.03(-0.34%)
May 10, 2022 9.906 10.08 9.790 9.873 440,422 -0.02(-0.17%)
May 09, 2022 10.03 10.06 9.806 9.889 329,244 -0.14(-1.41%)
May 06, 2022 9.898 10.19 9.806 10.03 739,853 +0.14(+1.43%)
May 05, 2022 9.956 10.01 9.781 9.889 317,290 -0.07(-0.67%)
May 04, 2022 9.964 9.985 9.856 9.956 132,598 +0.02(+0.17%)
May 03, 2022 9.898 9.972 9.831 9.939 149,974 +0.06(+0.59%)
May 02, 2022 9.914 9.947 9.864 9.881 257,850 +0.02(+0.25%)
Apr 29, 2022 9.806 10.16 9.770 9.856 835,924 +0.05(+0.51%)
Apr 28, 2022 9.814 9.814 9.706 9.806 262,045 +0.07(+0.77%)
Apr 27, 2022 9.773 9.848 9.723 9.731 296,968 -0.03(-0.34%)
Apr 26, 2022 9.790 9.814 9.748 9.765 169,048 -0.01(-0.09%)
Apr 25, 2022 9.806 9.806 9.748 9.773 341,551 -0.03(-0.34%)
Apr 22, 2022 9.831 9.831 9.740 9.806 205,038 +0.00(+0.00%)
Apr 21, 2022 9.798 9.889 9.748 9.806 474,023 +0.13(+1.35%)
Apr 20, 2022 9.742 9.774 9.643 9.676 286,040 -0.07(-0.68%)
Apr 19, 2022 9.709 9.783 9.676 9.742 249,411 +0.04(+0.43%)
Apr 18, 2022 9.684 9.824 9.676 9.700 253,416 +0.02(+0.17%)
Apr 14, 2022 9.791 9.824 9.684 9.684 224,841 -0.07(-0.68%)
Apr 13, 2022 9.742 9.866 9.709 9.750 221,199 +0.01(+0.08%)
Apr 12, 2022 9.634 9.742 9.634 9.742 183,573 +0.07(+0.77%)
Apr 11, 2022 9.651 9.742 9.618 9.667 336,237 +0.00(+0.00%)
Apr 08, 2022 9.651 9.758 9.626 9.667 178,699 -0.04(-0.43%)
Apr 07, 2022 9.733 9.861 9.684 9.709 302,212 -0.07(-0.68%)
Apr 06, 2022 9.593 9.849 9.585 9.775 294,617 +0.12(+1.20%)
Apr 05, 2022 9.824 9.842 9.634 9.659 307,856 -0.17(-1.76%)
Apr 04, 2022 9.816 9.857 9.767 9.833 116,626 +0.03(+0.34%)
Apr 01, 2022 9.882 9.907 9.750 9.800 224,132 -0.06(-0.59%)
Mar 31, 2022 9.816 9.874 9.733 9.857 253,700 +0.12(+1.27%)
Mar 30, 2022 9.808 9.808 9.667 9.733 111,127 -0.07(-0.76%)
Mar 29, 2022 9.692 9.866 9.676 9.808 202,414 +0.13(+1.37%)
Mar 28, 2022 9.560 9.692 9.548 9.676 174,233 +0.11(+1.12%)
Mar 25, 2022 9.733 9.742 9.519 9.568 203,587 -0.16(-1.61%)
Mar 24, 2022 9.618 9.750 9.560 9.725 166,895 +0.15(+1.55%)
Mar 23, 2022 9.486 9.618 9.486 9.577 204,867 +0.06(+0.67%)
Mar 22, 2022 9.513 9.587 9.472 9.513 254,578 +0.04(+0.43%)
Mar 21, 2022 9.644 9.693 9.398 9.472 474,548 -0.16(-1.70%)
Mar 18, 2022 9.620 9.636 9.505 9.636 236,869 +0.10(+1.03%)
Mar 17, 2022 9.546 9.546 9.406 9.538 338,542 +0.05(+0.52%)
Mar 16, 2022 9.415 9.513 9.365 9.488 234,499 +0.09(+0.96%)
Mar 15, 2022 9.382 9.463 9.365 9.398 273,771 -0.01(-0.09%)
Mar 14, 2022 9.538 9.566 9.390 9.406 313,734 -0.12(-1.29%)
Mar 11, 2022 9.579 9.587 9.439 9.529 211,277 -0.06(-0.60%)
Mar 10, 2022 9.636 9.636 9.554 9.587 157,255 +0.00(+0.00%)
Mar 09, 2022 9.636 9.668 9.554 9.587 238,020 -0.01(-0.09%)
Mar 08, 2022 9.554 9.677 9.513 9.595 196,737 +0.09(+0.95%)
Mar 07, 2022 9.710 9.718 9.439 9.505 265,599 -0.17(-1.78%)
Mar 04, 2022 9.611 9.751 9.603 9.677 347,256 +0.01(+0.08%)
Mar 03, 2022 9.759 9.825 9.636 9.669 390,901 -0.06(-0.59%)
Mar 02, 2022 9.644 9.825 9.570 9.726 461,178 +0.06(+0.59%)
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.