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: 11:20 AM 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 (%)
Apr 30, 2020 5.270 5.284 5.118 5.132 907,977 -0.10(-1.85%)
Apr 29, 2020 5.339 5.519 5.222 5.228 1,915,646 -0.03(-0.66%)
Apr 28, 2020 5.388 5.388 5.028 5.263 4,309,742 -0.01(-0.26%)
Apr 27, 2020 5.491 5.567 5.215 5.277 1,716,433 -0.11(-2.05%)
Apr 24, 2020 5.982 6.010 5.083 5.388 2,072,749 -0.56(-9.42%)
Apr 23, 2020 6.072 6.093 5.837 5.948 306,581 -0.05(-0.81%)
Apr 22, 2020 6.003 6.086 5.927 5.996 547,231 +0.05(+0.90%)
Apr 21, 2020 5.861 6.101 5.833 5.943 803,410 +0.06(+1.05%)
Apr 20, 2020 6.272 6.292 5.867 5.881 998,244 -0.42(-6.74%)
Apr 17, 2020 6.443 6.560 6.183 6.306 361,075 -0.08(-1.29%)
Apr 16, 2020 6.560 6.560 6.313 6.388 237,741 -0.19(-2.92%)
Apr 15, 2020 6.615 6.628 6.471 6.580 466,641 -0.03(-0.52%)
Apr 14, 2020 6.628 6.702 6.471 6.615 566,432 +0.05(+0.84%)
Apr 13, 2020 6.601 6.609 6.477 6.560 648,387 +0.03(+0.42%)
Apr 09, 2020 6.430 6.731 6.340 6.532 876,064 +0.26(+4.15%)
Apr 08, 2020 5.991 6.327 5.984 6.272 719,821 +0.31(+5.17%)
Apr 07, 2020 5.785 5.998 5.744 5.963 575,210 +0.23(+4.07%)
Apr 06, 2020 5.751 5.826 5.621 5.730 715,799 +0.08(+1.46%)
Apr 03, 2020 5.799 5.950 5.559 5.648 518,490 -0.13(-2.25%)
Apr 02, 2020 5.792 5.909 5.628 5.778 464,972 -0.03(-0.47%)
Apr 01, 2020 5.847 5.895 5.641 5.806 420,121 -0.04(-0.70%)
Mar 31, 2020 6.011 6.011 5.621 5.847 2,677,754 +0.10(+1.79%)
Mar 30, 2020 5.915 5.915 5.655 5.744 875,724 -0.10(-1.64%)
Mar 27, 2020 5.580 5.977 5.580 5.840 583,411 -0.22(-3.62%)
Mar 26, 2020 6.114 6.430 6.005 6.059 852,871 -0.08(-1.23%)
Mar 25, 2020 6.018 6.258 5.902 6.135 983,195 +0.24(+4.07%)
Mar 24, 2020 5.963 6.251 5.799 5.895 863,756 +0.14(+2.50%)
Mar 23, 2020 5.895 6.059 5.375 5.751 679,398 -0.37(-6.08%)
Mar 20, 2020 6.028 6.415 5.980 6.123 1,029,880 +0.16(+2.62%)
Mar 19, 2020 5.783 6.001 5.240 5.967 779,942 +0.01(+0.11%)
Mar 18, 2020 6.612 6.660 5.193 5.960 872,942 -0.99(-14.19%)
Mar 17, 2020 7.000 7.277 6.898 6.945 894,848 -0.07(-0.97%)
Mar 16, 2020 7.183 7.506 6.850 7.013 594,334 -0.51(-6.78%)
Mar 13, 2020 7.163 7.543 7.163 7.523 639,941 +0.46(+6.54%)
Mar 12, 2020 7.346 7.476 6.667 7.061 1,076,224 -0.50(-6.56%)
Mar 11, 2020 7.768 7.802 7.543 7.557 300,261 -0.21(-2.71%)
Mar 10, 2020 7.713 7.802 7.700 7.768 443,064 +0.22(+2.88%)
Mar 09, 2020 7.795 7.904 7.524 7.550 1,105,909 -0.56(-6.95%)
Mar 06, 2020 8.135 8.142 8.012 8.114 219,984 -0.10(-1.16%)
Mar 05, 2020 8.359 8.359 8.169 8.209 161,031 -0.20(-2.34%)
Mar 04, 2020 8.359 8.434 8.339 8.407 218,573 +0.09(+1.06%)
Mar 03, 2020 8.291 8.366 8.232 8.318 313,346 +0.03(+0.33%)
Mar 02, 2020 8.033 8.352 8.033 8.291 379,949 +0.20(+2.43%)
Feb 28, 2020 8.230 8.250 8.080 8.094 437,173 -0.20(-2.46%)
Feb 27, 2020 8.373 8.373 8.155 8.298 463,522 -0.10(-1.13%)
Feb 26, 2020 8.305 8.413 8.305 8.393 402,346 +0.10(+1.23%)
Feb 25, 2020 8.488 8.576 8.284 8.291 803,458 -0.24(-2.87%)
Feb 24, 2020 8.556 8.583 8.456 8.536 581,128 -0.05(-0.63%)
Feb 21, 2020 8.563 8.590 8.536 8.590 347,560 +0.00(+0.00%)
Feb 20, 2020 8.549 8.610 8.549 8.590 528,894 +0.05(+0.53%)
Feb 19, 2020 8.551 8.551 8.524 8.545 569,931 +0.02(+0.24%)
Feb 18, 2020 8.518 8.545 8.477 8.524 273,071 +0.01(+0.08%)
Feb 14, 2020 8.518 8.524 8.480 8.518 120,214 +0.00(+0.00%)
Feb 13, 2020 8.511 8.518 8.463 8.518 379,193 +0.01(+0.08%)
Feb 12, 2020 8.504 8.518 8.463 8.511 278,475 +0.00(+0.00%)
Feb 11, 2020 8.511 8.545 8.490 8.511 293,226 +0.00(+0.00%)
Feb 10, 2020 8.463 8.521 8.463 8.511 270,200 +0.03(+0.32%)
Feb 07, 2020 8.511 8.511 8.443 8.484 170,551 -0.03(-0.40%)
Feb 06, 2020 8.484 8.518 8.477 8.518 105,182 +0.01(+0.08%)
Feb 05, 2020 8.545 8.545 8.464 8.511 164,367 -0.01(-0.16%)
Feb 04, 2020 8.538 8.585 8.450 8.524 316,058 -0.01(-0.08%)
Feb 03, 2020 8.518 8.531 8.511 8.531 214,176 +0.03(+0.40%)
Jan 31, 2020 8.565 8.565 8.457 8.497 628,315 +0.04(+0.48%)
Jan 30, 2020 8.436 8.457 8.396 8.457 219,983 +0.00(+0.00%)
Jan 29, 2020 8.545 8.553 8.443 8.457 282,623 -0.05(-0.56%)
Jan 28, 2020 8.477 8.545 8.477 8.504 167,485 +0.01(+0.16%)
Jan 27, 2020 8.477 8.518 8.457 8.490 257,516 -0.03(-0.32%)
Jan 24, 2020 8.511 8.571 8.490 8.518 245,907 +0.01(+0.08%)
Jan 23, 2020 8.565 8.578 8.477 8.511 1,035,699 +0.00(+0.06%)
Jan 22, 2020 8.244 8.630 8.244 8.506 1,623,015 +0.27(+3.28%)
Jan 21, 2020 8.237 8.271 8.204 8.236 434,274 +0.00(+0.06%)
Jan 17, 2020 8.271 8.271 8.224 8.231 234,750 -0.04(-0.49%)
Jan 16, 2020 8.278 8.291 8.237 8.271 327,792 +0.01(+0.08%)
Jan 15, 2020 8.264 8.289 8.237 8.264 224,579 +0.00(+0.00%)
Jan 14, 2020 8.251 8.278 8.231 8.264 346,661 +0.01(+0.16%)
Jan 13, 2020 8.284 8.308 8.244 8.251 243,799 -0.03(-0.32%)
Jan 10, 2020 8.372 8.385 8.231 8.278 562,298 -0.09(-1.12%)
Jan 09, 2020 8.439 8.459 8.372 8.372 197,170 -0.07(-0.80%)
Jan 08, 2020 8.526 8.540 8.436 8.439 482,572 -0.10(-1.18%)
Jan 07, 2020 8.546 8.560 8.452 8.540 314,894 +0.01(+0.16%)
Jan 06, 2020 8.399 8.573 8.378 8.526 1,241,535 +0.12(+1.44%)
Jan 03, 2020 8.284 8.412 8.258 8.405 291,352 +0.09(+1.13%)
Jan 02, 2020 8.365 8.479 8.311 8.311 547,534 -0.03(-0.40%)
Dec 31, 2019 8.425 8.432 8.318 8.345 924,701 -0.07(-0.88%)
Dec 30, 2019 8.452 8.476 8.399 8.419 921,312 -0.01(-0.16%)
Dec 27, 2019 8.446 8.513 8.418 8.432 626,646 +0.00(+0.00%)
Dec 26, 2019 8.338 8.446 8.325 8.432 801,281 +0.13(+1.54%)
Dec 24, 2019 8.325 8.392 8.298 8.305 614,283 -0.05(-0.56%)
Dec 23, 2019 8.305 8.372 8.303 8.352 811,720 +0.04(+0.48%)
Dec 20, 2019 8.224 8.318 8.224 8.311 597,451 +0.09(+1.04%)
Dec 19, 2019 8.179 8.239 8.179 8.226 724,693 +0.02(+0.24%)
Dec 18, 2019 8.113 8.206 8.106 8.206 1,602,440 +0.10(+1.23%)
Dec 17, 2019 8.013 8.119 7.993 8.106 511,452 +0.08(+1.00%)
Dec 16, 2019 7.973 8.039 7.973 8.026 309,332 +0.05(+0.59%)
Dec 13, 2019 7.979 8.046 7.939 7.979 657,564 -0.06(-0.75%)
Dec 12, 2019 7.986 8.060 7.973 8.039 311,835 +0.02(+0.25%)
Dec 11, 2019 7.886 8.039 7.886 8.019 666,373 +0.09(+1.18%)
Dec 10, 2019 7.839 7.946 7.839 7.926 751,394 +0.05(+0.59%)
Dec 09, 2019 7.792 7.892 7.792 7.879 306,495 +0.05(+0.68%)
Dec 06, 2019 7.812 7.832 7.792 7.826 381,618 +0.04(+0.51%)
Dec 05, 2019 7.779 7.832 7.686 7.786 256,793 +0.01(+0.09%)
Dec 04, 2019 7.806 7.833 7.746 7.779 1,523,813 +0.01(+0.09%)
Dec 03, 2019 7.719 7.806 7.685 7.772 396,125 +0.05(+0.60%)
Dec 02, 2019 7.726 7.746 7.692 7.726 221,166 +0.01(+0.09%)
Nov 29, 2019 7.666 7.719 7.666 7.719 233,527 +0.05(+0.70%)
Nov 27, 2019 7.626 7.666 7.579 7.666 557,138 +0.03(+0.44%)
Nov 26, 2019 7.619 7.656 7.592 7.632 1,108,537 +0.02(+0.26%)
Nov 25, 2019 7.692 7.712 7.599 7.612 700,961 -0.08(-1.04%)
Nov 22, 2019 7.686 7.719 7.646 7.692 489,838 +0.01(+0.09%)
Nov 21, 2019 7.779 7.812 7.652 7.686 598,864 -0.11(-1.37%)
Nov 20, 2019 7.786 7.839 7.759 7.792 373,784 +0.01(+0.17%)
Nov 19, 2019 7.726 7.819 7.726 7.779 416,925 +0.02(+0.32%)
Nov 18, 2019 7.754 7.781 7.635 7.754 666,170 +0.00(+0.00%)
Nov 15, 2019 7.814 7.814 7.741 7.754 320,172 -0.02(-0.26%)
Nov 14, 2019 7.688 7.807 7.688 7.774 300,927 +0.05(+0.60%)
Nov 13, 2019 7.874 7.874 7.721 7.728 480,101 -0.13(-1.60%)
Nov 12, 2019 7.834 7.867 7.794 7.854 362,047 +0.00(+0.00%)
Nov 11, 2019 7.880 7.880 7.834 7.854 287,610 -0.03(-0.34%)
Nov 08, 2019 7.821 7.880 7.768 7.880 402,855 +0.05(+0.68%)
Nov 07, 2019 7.774 7.827 7.754 7.827 964,137 +0.04(+0.51%)
Nov 06, 2019 7.854 7.854 7.728 7.788 458,242 -0.07(-0.84%)
Nov 05, 2019 7.953 8.013 7.854 7.854 514,466 -0.11(-1.41%)
Nov 04, 2019 8.073 8.092 7.907 7.966 350,789 -0.12(-1.48%)
Nov 01, 2019 8.086 8.092 8.044 8.086 370,717 +0.00(+0.00%)
Oct 31, 2019 8.106 8.112 8.006 8.086 869,831 -0.01(-0.16%)
Oct 30, 2019 8.079 8.112 8.033 8.099 1,200,812 +0.01(+0.16%)
Oct 29, 2019 8.053 8.106 8.000 8.086 557,583 +0.05(+0.66%)
Oct 28, 2019 7.927 8.066 7.910 8.033 1,547,691 +0.11(+1.34%)
Oct 25, 2019 7.860 7.927 7.814 7.927 747,168 +0.13(+1.61%)
Oct 24, 2019 7.880 7.894 7.768 7.801 693,364 -0.10(-1.26%)
Oct 23, 2019 7.894 7.907 7.847 7.900 393,176 +0.05(+0.65%)
Oct 22, 2019 7.882 7.882 7.737 7.849 352,513 +0.00(+0.00%)
Oct 21, 2019 7.764 7.869 7.764 7.849 413,821 +0.03(+0.34%)
Oct 18, 2019 7.796 7.862 7.764 7.823 679,891 -0.02(-0.25%)
Oct 17, 2019 7.823 7.895 7.803 7.843 644,631 -0.02(-0.25%)
Oct 16, 2019 7.994 7.995 7.276 7.862 4,576,045 -0.16(-2.05%)
Oct 15, 2019 8.001 8.099 7.988 8.027 620,772 +0.02(+0.25%)
Oct 14, 2019 8.007 8.053 7.941 8.007 466,724 +0.00(+0.00%)
Oct 11, 2019 8.034 8.080 7.987 8.007 641,470 +0.00(+0.00%)
Oct 10, 2019 8.145 8.152 8.001 8.007 810,396 -0.13(-1.62%)
Oct 09, 2019 8.185 8.198 8.126 8.139 693,433 -0.03(-0.32%)
Oct 08, 2019 8.257 8.284 8.139 8.165 1,090,236 -0.06(-0.72%)
Oct 07, 2019 8.251 8.330 8.132 8.225 1,186,615 +0.11(+1.30%)
Oct 04, 2019 8.626 8.784 7.968 8.119 7,046,604 -0.50(-5.81%)
Oct 03, 2019 8.633 8.692 8.600 8.620 106,340 -0.01(-0.15%)
Oct 02, 2019 8.672 8.724 8.593 8.633 105,901 -0.07(-0.83%)
Oct 01, 2019 8.804 8.857 8.679 8.705 73,123 -0.09(-0.97%)
Sep 30, 2019 8.922 8.922 8.672 8.791 276,277 -0.05(-0.52%)
Sep 27, 2019 8.890 8.890 8.771 8.837 244,955 -0.05(-0.59%)
Sep 26, 2019 8.843 8.975 8.737 8.890 279,523 +0.10(+1.12%)
Sep 25, 2019 8.705 8.949 8.603 8.791 385,840 +0.07(+0.83%)
Sep 24, 2019 8.646 8.745 8.567 8.718 237,593 +0.07(+0.84%)
Sep 23, 2019 8.699 8.745 8.626 8.646 248,818 -0.10(-1.13%)
Sep 20, 2019 8.705 8.771 8.666 8.745 182,691 +0.02(+0.28%)
Sep 19, 2019 8.786 8.786 8.668 8.720 300,807 -0.05(-0.60%)
Sep 18, 2019 8.714 8.799 8.714 8.773 164,536 +0.03(+0.30%)
Sep 17, 2019 8.773 8.812 8.707 8.747 86,326 -0.05(-0.60%)
Sep 16, 2019 8.819 8.864 8.763 8.799 183,536 -0.07(-0.81%)
Sep 13, 2019 8.766 8.897 8.766 8.871 188,947 +0.10(+1.19%)
Sep 12, 2019 8.877 8.905 8.760 8.766 169,519 -0.11(-1.25%)
Sep 11, 2019 8.851 8.935 8.747 8.877 264,984 -0.01(-0.07%)
Sep 10, 2019 8.779 8.891 8.773 8.884 364,649 +0.07(+0.74%)
Sep 09, 2019 8.642 8.838 8.636 8.819 284,138 +0.16(+1.81%)
Sep 06, 2019 8.596 8.681 8.578 8.661 97,757 +0.03(+0.38%)
Sep 05, 2019 8.616 8.642 8.576 8.629 197,412 +0.05(+0.61%)
Sep 04, 2019 8.537 8.589 8.525 8.576 150,177 +0.03(+0.31%)
Sep 03, 2019 8.491 8.570 8.486 8.550 173,603 +0.00(+0.00%)
Aug 30, 2019 8.563 8.583 8.498 8.550 163,285 +0.04(+0.46%)
Aug 29, 2019 8.452 8.537 8.419 8.511 187,819 +0.07(+0.85%)
Aug 28, 2019 8.347 8.472 8.347 8.439 518,643 +0.09(+1.10%)
Aug 27, 2019 8.458 8.491 8.314 8.347 317,490 -0.12(-1.47%)
Aug 26, 2019 8.550 8.563 8.419 8.472 767,606 -0.08(-0.92%)
Aug 23, 2019 8.583 8.594 8.478 8.550 85,079 -0.05(-0.53%)
Aug 22, 2019 8.583 8.609 8.530 8.596 92,807 -0.00(-0.02%)
Aug 21, 2019 8.416 8.624 8.416 8.598 254,506 +0.17(+2.01%)
Aug 20, 2019 8.383 8.448 8.364 8.429 161,486 +0.04(+0.47%)
Aug 19, 2019 8.429 8.477 8.377 8.390 199,761 -0.03(-0.31%)
Aug 16, 2019 8.383 8.455 8.377 8.416 139,045 +0.01(+0.15%)
Aug 15, 2019 8.416 8.422 8.370 8.403 264,764 +0.01(+0.08%)
Aug 14, 2019 8.429 8.461 8.351 8.396 342,456 -0.11(-1.30%)
Aug 13, 2019 8.507 8.565 8.455 8.507 223,152 -0.03(-0.38%)
Aug 12, 2019 8.637 8.656 8.494 8.539 291,444 -0.10(-1.20%)
Aug 09, 2019 8.663 8.722 8.604 8.643 146,113 -0.05(-0.52%)
Aug 08, 2019 8.630 8.689 8.621 8.689 102,967 +0.07(+0.75%)
Aug 07, 2019 8.578 8.663 8.578 8.624 117,837 -0.08(-0.97%)
Aug 06, 2019 8.624 8.715 8.619 8.709 99,026 +0.09(+1.06%)
Aug 05, 2019 8.670 8.711 8.559 8.617 209,298 -0.07(-0.80%)
Aug 02, 2019 8.748 8.765 8.670 8.687 143,808 -0.09(-0.98%)
Aug 01, 2019 8.865 8.865 8.761 8.774 181,352 -0.03(-0.37%)
Jul 31, 2019 8.845 8.871 8.730 8.806 231,293 +0.02(+0.22%)
Jul 30, 2019 8.793 8.826 8.741 8.787 153,798 -0.02(-0.22%)
Jul 29, 2019 8.787 8.832 8.787 8.806 71,996 +0.02(+0.22%)
Jul 26, 2019 8.839 8.852 8.767 8.787 101,403 -0.08(-0.88%)
Jul 25, 2019 8.832 8.923 8.787 8.865 224,933 -0.03(-0.37%)
Jul 24, 2019 8.735 8.936 8.735 8.897 380,796 +0.14(+1.56%)
Jul 23, 2019 8.800 8.811 8.722 8.761 182,912 -0.00(-0.02%)
Jul 22, 2019 8.769 8.853 8.737 8.763 117,814 -0.03(-0.37%)
Jul 19, 2019 8.834 8.874 8.756 8.795 168,736 -0.06(-0.66%)
Jul 18, 2019 8.847 8.918 8.847 8.853 135,375 -0.01(-0.15%)
Jul 17, 2019 8.834 8.944 8.834 8.866 177,633 -0.01(-0.15%)
Jul 16, 2019 8.763 8.898 8.756 8.879 160,274 +0.08(+0.88%)
Jul 15, 2019 8.717 8.801 8.717 8.801 136,222 +0.08(+0.97%)
Jul 12, 2019 8.808 8.847 8.691 8.717 123,770 -0.10(-1.17%)
Jul 11, 2019 8.834 8.866 8.769 8.821 168,932 -0.02(-0.22%)
Jul 10, 2019 8.860 8.879 8.811 8.840 205,088 +0.00(+0.00%)
Jul 09, 2019 8.898 8.917 8.808 8.840 134,573 -0.03(-0.36%)
Jul 08, 2019 8.957 8.996 8.834 8.873 208,972 -0.10(-1.15%)
Jul 05, 2019 8.847 8.976 8.814 8.976 74,015 +0.07(+0.80%)
Jul 03, 2019 8.866 8.924 8.801 8.905 87,458 +0.00(+0.00%)
Jul 02, 2019 8.989 9.060 8.873 8.905 174,268 -0.10(-1.15%)
Jul 01, 2019 8.957 9.009 8.788 9.009 238,177 +0.05(+0.58%)
Jun 28, 2019 8.970 8.983 8.737 8.957 544,684 +0.06(+0.73%)
Jun 27, 2019 8.918 8.931 8.788 8.892 137,510 +0.12(+1.40%)
Jun 26, 2019 8.756 8.834 8.666 8.769 154,262 +0.02(+0.22%)
Jun 25, 2019 8.704 8.788 8.601 8.750 253,563 +0.03(+0.37%)
Jun 24, 2019 8.724 8.763 8.685 8.717 85,440 -0.04(-0.44%)
Jun 21, 2019 8.685 8.782 8.685 8.756 210,147 +0.02(+0.22%)
Jun 20, 2019 8.737 8.860 8.691 8.737 262,196 +0.01(+0.13%)
Jun 19, 2019 8.629 8.739 8.603 8.726 241,587 +0.06(+0.67%)
Jun 18, 2019 8.655 8.706 8.597 8.668 162,859 +0.01(+0.15%)
Jun 17, 2019 8.674 8.696 8.610 8.655 172,848 -0.05(-0.59%)
Jun 14, 2019 8.623 8.706 8.587 8.706 179,179 +0.08(+0.97%)
Jun 13, 2019 8.616 8.623 8.546 8.623 114,746 +0.05(+0.53%)
Jun 12, 2019 8.533 8.586 8.533 8.578 144,725 +0.00(+0.00%)
Jun 11, 2019 8.578 8.591 8.546 8.578 119,727 +0.01(+0.08%)
Jun 10, 2019 8.571 8.597 8.571 8.571 175,027 -0.01(-0.08%)
Jun 07, 2019 8.610 8.639 8.578 8.578 168,767 -0.04(-0.45%)
Jun 06, 2019 8.610 8.648 8.584 8.616 143,068 +0.03(+0.37%)
Jun 05, 2019 8.636 8.661 8.578 8.584 196,104 -0.02(-0.22%)
Jun 04, 2019 8.584 8.648 8.513 8.603 237,124 +0.05(+0.60%)
Jun 03, 2019 8.623 8.623 8.533 8.552 138,201 -0.03(-0.30%)
May 31, 2019 8.623 8.648 8.565 8.578 137,376 +0.02(+0.23%)
May 30, 2019 8.571 8.610 8.546 8.558 114,619 -0.03(-0.30%)
May 29, 2019 8.648 8.648 8.552 8.584 172,009 -0.02(-0.22%)
May 28, 2019 8.629 8.636 8.565 8.603 152,848 +0.01(+0.15%)
May 24, 2019 8.578 8.606 8.558 8.591 131,004 +0.01(+0.08%)
May 23, 2019 8.578 8.610 8.507 8.584 183,171 +0.03(+0.38%)
May 22, 2019 8.552 8.584 8.546 8.552 174,991 -0.03(-0.40%)
May 21, 2019 8.580 8.610 8.541 8.586 117,692 +0.04(+0.45%)
May 20, 2019 8.522 8.599 8.509 8.548 187,025 +0.02(+0.23%)
May 17, 2019 8.516 8.595 8.516 8.528 127,071 -0.04(-0.45%)
May 16, 2019 8.528 8.570 8.503 8.567 113,700 +0.04(+0.45%)
May 15, 2019 8.464 8.573 8.458 8.528 258,607 -0.01(-0.07%)
May 14, 2019 8.535 8.541 8.487 8.535 102,040 +0.00(+0.00%)
May 13, 2019 8.548 8.554 8.445 8.535 154,045 -0.06(-0.74%)
May 10, 2019 8.573 8.599 8.528 8.599 155,361 +0.01(+0.07%)
May 09, 2019 8.592 8.631 8.548 8.592 272,635 -0.06(-0.67%)
May 08, 2019 8.612 8.651 8.560 8.650 211,003 +0.02(+0.22%)
May 07, 2019 8.618 8.674 8.616 8.631 228,111 -0.04(-0.52%)
May 06, 2019 8.612 8.688 8.612 8.676 87,732 -0.03(-0.29%)
May 03, 2019 8.733 8.743 8.676 8.701 312,286 +0.00(+0.00%)
May 02, 2019 8.720 8.746 8.669 8.701 228,064 -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.