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 )

6.545 -0.005 (-0.08%)
Streaming Delayed Price Updated: 10:05 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 (%)
Jan 31, 2024 7.139 7.169 6.874 6.933 430,037 -0.18(-2.49%)
Jan 30, 2024 7.071 7.237 7.061 7.110 155,743 -0.04(-0.55%)
Jan 29, 2024 6.972 7.208 6.933 7.149 279,909 +0.13(+1.82%)
Jan 26, 2024 6.884 7.071 6.884 7.021 317,160 +0.09(+1.27%)
Jan 25, 2024 7.031 7.090 6.884 6.933 345,096 -0.09(-1.26%)
Jan 24, 2024 7.159 7.287 7.002 7.021 283,906 -0.19(-2.59%)
Jan 23, 2024 7.218 7.316 7.159 7.208 176,631 -0.05(-0.70%)
Jan 22, 2024 7.151 7.307 7.141 7.259 280,355 -0.03(-0.40%)
Jan 19, 2024 7.259 7.307 6.887 7.288 500,859 +0.01(+0.13%)
Jan 18, 2024 7.093 7.336 7.044 7.278 375,456 +0.16(+2.19%)
Jan 17, 2024 7.014 7.132 6.990 7.122 135,206 +0.03(+0.41%)
Jan 16, 2024 7.249 7.288 6.985 7.093 349,495 -0.13(-1.76%)
Jan 12, 2024 7.151 7.298 7.044 7.220 553,401 -0.08(-1.07%)
Jan 11, 2024 7.151 7.307 6.942 7.298 567,131 +0.20(+2.75%)
Jan 10, 2024 6.809 7.102 6.809 7.102 530,741 +0.27(+4.01%)
Jan 09, 2024 6.585 6.848 6.565 6.829 639,002 +0.11(+1.60%)
Jan 08, 2024 6.565 6.741 6.497 6.721 619,718 +0.16(+2.38%)
Jan 05, 2024 6.575 6.692 6.360 6.565 1,210,605 +0.02(+0.30%)
Jan 04, 2024 6.887 7.190 6.526 6.545 3,061,506 -1.25(-16.04%)
Jan 03, 2024 7.640 7.796 7.640 7.796 201,488 +0.08(+1.01%)
Jan 02, 2024 7.542 7.718 7.542 7.718 287,467 +0.21(+2.73%)
Dec 29, 2023 7.591 7.688 7.483 7.513 642,181 -0.07(-0.90%)
Dec 28, 2023 7.513 7.708 7.425 7.581 532,457 +0.13(+1.70%)
Dec 27, 2023 7.552 7.679 7.425 7.454 448,148 -0.01(-0.13%)
Dec 26, 2023 7.610 7.649 7.376 7.464 575,215 -0.15(-1.93%)
Dec 22, 2023 7.640 7.698 7.513 7.610 452,387 -0.03(-0.38%)
Dec 21, 2023 7.815 7.874 7.591 7.640 477,744 -0.16(-2.04%)
Dec 20, 2023 7.838 7.925 7.741 7.799 521,156 -0.04(-0.49%)
Dec 19, 2023 7.867 7.934 7.818 7.838 342,764 -0.07(-0.86%)
Dec 18, 2023 8.031 8.031 7.857 7.905 306,035 -0.05(-0.61%)
Dec 15, 2023 8.079 8.079 7.886 7.954 222,939 -0.09(-1.08%)
Dec 14, 2023 8.012 8.070 7.954 8.041 343,169 +0.16(+2.09%)
Dec 13, 2023 7.934 8.031 7.702 7.876 468,295 -0.10(-1.21%)
Dec 12, 2023 8.031 8.079 7.896 7.973 266,430 -0.06(-0.72%)
Dec 11, 2023 8.244 8.244 7.954 8.031 251,638 -0.13(-1.54%)
Dec 08, 2023 8.079 8.234 8.002 8.157 208,480 +0.02(+0.24%)
Dec 07, 2023 8.428 8.515 8.079 8.138 380,695 -0.31(-3.67%)
Dec 06, 2023 8.554 8.641 8.408 8.447 300,068 -0.10(-1.13%)
Dec 05, 2023 8.350 8.592 8.234 8.544 473,328 +0.19(+2.32%)
Dec 04, 2023 8.234 8.350 8.138 8.350 387,670 +0.06(+0.70%)
Dec 01, 2023 8.031 8.321 8.012 8.292 269,723 +0.22(+2.76%)
Nov 30, 2023 8.118 8.118 7.905 8.070 246,282 +0.02(+0.24%)
Nov 29, 2023 7.963 8.157 7.934 8.050 252,480 +0.08(+0.97%)
Nov 28, 2023 8.060 8.263 7.944 7.973 251,694 -0.09(-1.08%)
Nov 27, 2023 8.215 8.263 8.060 8.060 176,908 -0.14(-1.65%)
Nov 24, 2023 8.138 8.242 8.128 8.196 128,302 +0.00(+0.00%)
Nov 22, 2023 8.128 8.273 8.118 8.196 338,859 +0.10(+1.19%)
Nov 21, 2023 8.321 8.388 8.089 8.099 396,439 -0.25(-3.05%)
Nov 20, 2023 8.248 8.392 8.203 8.353 446,875 +0.27(+3.32%)
Nov 17, 2023 8.046 8.257 7.989 8.085 372,272 +0.08(+0.96%)
Nov 16, 2023 7.864 8.037 7.864 8.008 415,004 +0.11(+1.34%)
Nov 15, 2023 7.835 7.930 7.692 7.903 230,760 +0.11(+1.35%)
Nov 14, 2023 7.663 7.835 7.663 7.797 323,443 +0.23(+3.04%)
Nov 13, 2023 7.538 7.653 7.270 7.567 438,156 -0.08(-1.00%)
Nov 10, 2023 7.596 7.672 7.457 7.644 201,603 +0.11(+1.40%)
Nov 09, 2023 7.653 7.797 7.452 7.538 402,567 -0.02(-0.25%)
Nov 08, 2023 7.298 7.663 7.298 7.557 569,127 +0.26(+3.55%)
Nov 07, 2023 7.164 7.327 7.099 7.298 203,801 +0.09(+1.20%)
Nov 06, 2023 7.433 7.481 7.059 7.212 573,726 -0.51(-6.58%)
Nov 03, 2023 7.567 7.730 7.548 7.720 277,487 +0.20(+2.68%)
Nov 02, 2023 7.289 7.551 7.241 7.519 399,606 +0.42(+5.95%)
Nov 01, 2023 6.972 7.135 6.957 7.097 204,821 +0.10(+1.37%)
Oct 31, 2023 6.828 7.059 6.713 7.001 549,759 +0.26(+3.84%)
Oct 30, 2023 6.713 6.857 6.608 6.742 528,568 +0.03(+0.43%)
Oct 27, 2023 6.675 6.828 6.646 6.713 234,518 +0.09(+1.30%)
Oct 26, 2023 6.627 6.713 6.627 6.627 240,434 -0.01(-0.14%)
Oct 25, 2023 6.828 6.828 6.637 6.637 335,456 -0.22(-3.22%)
Oct 24, 2023 6.876 6.915 6.622 6.857 432,615 +0.05(+0.70%)
Oct 23, 2023 6.761 6.915 6.685 6.809 432,593 +0.09(+1.39%)
Oct 20, 2023 6.830 6.915 6.707 6.716 279,842 -0.13(-1.94%)
Oct 19, 2023 6.982 7.084 6.830 6.849 246,170 -0.14(-2.04%)
Oct 18, 2023 7.209 7.295 6.906 6.991 353,367 -0.21(-2.90%)
Oct 17, 2023 7.219 7.276 7.143 7.200 228,161 -0.02(-0.26%)
Oct 16, 2023 7.285 7.342 7.191 7.219 207,140 -0.08(-1.04%)
Oct 13, 2023 7.342 7.390 7.285 7.295 133,475 -0.05(-0.65%)
Oct 12, 2023 7.437 7.466 7.333 7.342 209,557 -0.09(-1.28%)
Oct 11, 2023 7.418 7.523 7.380 7.437 192,011 +0.03(+0.38%)
Oct 10, 2023 7.323 7.466 7.314 7.409 143,348 +0.08(+1.03%)
Oct 09, 2023 7.209 7.342 7.209 7.333 202,478 +0.08(+1.05%)
Oct 06, 2023 7.314 7.380 7.162 7.257 231,090 -0.06(-0.78%)
Oct 05, 2023 7.314 7.399 7.295 7.314 151,443 -0.07(-0.90%)
Oct 04, 2023 7.380 7.428 7.295 7.380 228,168 +0.02(+0.26%)
Oct 03, 2023 7.494 7.548 7.304 7.361 183,308 -0.14(-1.90%)
Oct 02, 2023 7.551 7.674 7.494 7.504 205,530 -0.12(-1.62%)
Sep 29, 2023 7.741 7.760 7.627 7.627 252,812 -0.04(-0.50%)
Sep 28, 2023 7.598 7.693 7.570 7.665 150,465 +0.06(+0.75%)
Sep 27, 2023 7.485 7.703 7.485 7.608 245,109 +0.12(+1.65%)
Sep 26, 2023 7.608 7.636 7.409 7.485 372,361 -0.14(-1.87%)
Sep 25, 2023 7.731 7.655 7.627 7.627 260,409 -0.12(-1.59%)
Sep 22, 2023 7.655 7.826 7.618 7.750 193,591 +0.06(+0.74%)
Sep 21, 2023 7.760 7.811 7.684 7.693 258,028 -0.15(-1.85%)
Sep 20, 2023 7.848 7.895 7.838 7.838 179,815 +0.00(+0.00%)
Sep 19, 2023 7.848 7.883 7.834 7.838 160,069 -0.03(-0.36%)
Sep 18, 2023 7.867 7.914 7.820 7.867 134,052 -0.02(-0.24%)
Sep 15, 2023 7.829 7.914 7.801 7.885 266,656 -0.03(-0.36%)
Sep 14, 2023 7.791 7.914 7.707 7.914 360,233 +0.20(+2.56%)
Sep 13, 2023 7.697 7.848 7.669 7.716 246,403 -0.03(-0.36%)
Sep 12, 2023 7.688 7.782 7.660 7.744 115,649 +0.05(+0.61%)
Sep 11, 2023 7.660 7.744 7.660 7.697 152,164 +0.04(+0.49%)
Sep 08, 2023 7.641 7.726 7.632 7.660 188,515 -0.01(-0.12%)
Sep 07, 2023 7.613 7.707 7.613 7.669 176,682 +0.01(+0.12%)
Sep 06, 2023 7.707 7.753 7.660 7.660 107,365 -0.09(-1.21%)
Sep 05, 2023 7.697 7.773 7.632 7.754 271,921 +0.08(+1.10%)
Sep 01, 2023 7.726 7.754 7.669 7.669 197,622 -0.03(-0.37%)
Aug 31, 2023 7.726 7.754 7.669 7.697 229,638 +0.03(+0.37%)
Aug 30, 2023 7.669 7.735 7.668 7.669 181,788 -0.01(-0.12%)
Aug 29, 2023 7.641 7.763 7.641 7.679 161,991 +0.06(+0.74%)
Aug 28, 2023 7.641 7.735 7.622 7.622 256,221 -0.08(-0.98%)
Aug 25, 2023 7.613 7.763 7.613 7.697 229,551 +0.08(+1.11%)
Aug 24, 2023 7.603 7.679 7.589 7.613 142,172 +0.01(+0.12%)
Aug 23, 2023 7.622 7.726 7.594 7.603 263,175 +0.02(+0.21%)
Aug 22, 2023 7.662 7.699 7.587 7.587 269,288 -0.08(-1.09%)
Aug 21, 2023 7.690 7.727 7.587 7.671 177,876 +0.02(+0.24%)
Aug 18, 2023 7.690 7.727 7.625 7.653 184,376 -0.01(-0.12%)
Aug 17, 2023 7.736 7.766 7.634 7.662 188,505 -0.08(-1.08%)
Aug 16, 2023 7.764 7.820 7.708 7.746 129,751 +0.02(+0.24%)
Aug 15, 2023 7.820 7.855 7.727 7.727 172,518 -0.07(-0.95%)
Aug 14, 2023 7.839 7.895 7.792 7.802 145,473 -0.04(-0.48%)
Aug 11, 2023 7.811 7.895 7.802 7.839 93,842 +0.03(+0.36%)
Aug 10, 2023 7.811 7.857 7.792 7.811 113,182 +0.01(+0.12%)
Aug 09, 2023 7.774 7.848 7.764 7.802 137,924 +0.01(+0.12%)
Aug 08, 2023 7.774 7.960 7.765 7.792 206,157 +0.02(+0.24%)
Aug 07, 2023 7.839 7.932 7.774 7.774 244,643 -0.07(-0.83%)
Aug 04, 2023 7.913 8.047 7.839 7.839 171,335 -0.07(-0.94%)
Aug 03, 2023 7.895 7.951 7.867 7.913 149,235 -0.01(-0.12%)
Aug 02, 2023 7.764 7.960 7.764 7.923 157,497 +0.03(+0.35%)
Aug 01, 2023 7.904 7.978 7.839 7.895 178,312 -0.03(-0.35%)
Jul 31, 2023 7.913 8.025 7.913 7.923 202,145 +0.01(+0.12%)
Jul 28, 2023 7.857 8.025 7.857 7.913 212,463 +0.09(+1.19%)
Jul 27, 2023 7.941 8.006 7.755 7.820 235,003 -0.12(-1.52%)
Jul 26, 2023 7.969 8.090 7.941 7.941 209,831 -0.05(-0.58%)
Jul 25, 2023 7.978 8.062 7.932 7.988 212,508 +0.06(+0.70%)
Jul 24, 2023 8.006 8.044 7.895 7.932 307,748 -0.12(-1.50%)
Jul 21, 2023 8.025 8.062 7.960 8.053 217,929 +0.08(+1.02%)
Jul 20, 2023 8.027 8.073 7.963 7.972 210,709 -0.06(-0.69%)
Jul 19, 2023 7.981 8.083 7.977 8.027 226,057 +0.03(+0.35%)
Jul 18, 2023 7.926 8.064 7.917 8.000 213,235 +0.09(+1.17%)
Jul 17, 2023 8.083 8.141 7.907 7.907 280,814 -0.16(-1.95%)
Jul 14, 2023 8.018 8.193 8.018 8.064 250,428 +0.07(+0.92%)
Jul 13, 2023 8.064 8.064 7.981 7.990 212,963 +0.02(+0.23%)
Jul 12, 2023 8.000 8.101 7.870 7.972 303,583 +0.06(+0.70%)
Jul 11, 2023 8.037 8.092 7.898 7.917 201,425 -0.12(-1.49%)
Jul 10, 2023 8.064 8.064 7.963 8.037 182,045 -0.03(-0.34%)
Jul 07, 2023 7.889 8.110 7.880 8.064 244,311 +0.21(+2.70%)
Jul 06, 2023 8.147 8.212 7.834 7.852 623,115 -0.43(-5.23%)
Jul 05, 2023 8.378 8.387 8.267 8.286 134,582 -0.10(-1.21%)
Jul 03, 2023 8.323 8.443 8.323 8.387 74,915 +0.06(+0.66%)
Jun 30, 2023 8.479 8.479 8.332 8.332 263,958 -0.06(-0.77%)
Jun 29, 2023 8.332 8.415 8.315 8.396 136,736 +0.02(+0.22%)
Jun 28, 2023 8.359 8.387 8.304 8.378 133,490 +0.07(+0.89%)
Jun 27, 2023 8.341 8.369 8.295 8.304 127,022 -0.02(-0.22%)
Jun 26, 2023 8.406 8.454 8.323 8.323 131,251 -0.05(-0.55%)
Jun 23, 2023 8.415 8.553 8.323 8.369 136,266 -0.06(-0.77%)
Jun 22, 2023 8.443 8.562 8.433 8.433 110,872 -0.06(-0.68%)
Jun 21, 2023 8.546 8.565 8.464 8.491 128,083 -0.01(-0.11%)
Jun 20, 2023 8.537 8.583 8.482 8.501 117,097 +0.02(+0.22%)
Jun 16, 2023 8.455 8.491 8.427 8.482 122,890 +0.03(+0.32%)
Jun 15, 2023 8.427 8.546 8.427 8.455 95,836 +1.12(+15.31%)
May 08, 2023 7.477 7.513 7.260 7.332 299,896 -0.11(-1.46%)
May 05, 2023 7.495 7.495 7.396 7.441 133,879 +0.05(+0.61%)
May 04, 2023 7.459 7.477 7.350 7.396 187,931 -0.10(-1.33%)
May 03, 2023 7.631 7.649 7.488 7.495 314,274 -0.14(-1.78%)
May 02, 2023 7.731 7.754 7.622 7.631 206,135 -0.13(-1.64%)
May 01, 2023 7.794 7.858 7.740 7.758 218,414 -0.06(-0.81%)
Apr 28, 2023 7.840 7.885 7.785 7.822 167,823 -0.02(-0.23%)
Apr 27, 2023 7.704 7.840 7.687 7.840 189,045 +0.13(+1.65%)
Apr 26, 2023 7.794 7.849 7.686 7.713 266,505 -0.08(-1.05%)
Apr 25, 2023 7.849 7.876 7.767 7.794 110,306 -0.09(-1.15%)
Apr 24, 2023 7.758 7.903 7.740 7.885 213,192 +0.09(+1.16%)
Apr 21, 2023 7.840 7.840 7.704 7.794 231,815 +0.08(+1.06%)
Apr 20, 2023 7.785 7.894 7.713 7.713 259,776 -0.12(-1.54%)
Apr 19, 2023 7.860 7.896 7.806 7.833 193,243 -0.06(-0.80%)
Apr 18, 2023 7.824 7.923 7.797 7.896 202,592 +0.05(+0.69%)
Apr 17, 2023 7.770 7.851 7.770 7.842 147,641 +0.07(+0.92%)
Apr 14, 2023 7.869 7.869 7.743 7.770 121,053 -0.07(-0.92%)
Apr 13, 2023 7.869 7.869 7.708 7.842 248,403 +0.09(+1.16%)
Apr 12, 2023 7.708 7.797 7.681 7.752 209,523 +0.12(+1.53%)
Apr 11, 2023 7.636 7.645 7.600 7.636 534,943 -0.02(-0.23%)
Apr 10, 2023 7.663 7.743 7.645 7.654 283,182 -0.12(-1.50%)
Apr 06, 2023 7.878 7.905 7.739 7.770 199,686 -0.11(-1.37%)
Apr 05, 2023 7.860 7.950 7.788 7.878 173,648 -0.03(-0.34%)
Apr 04, 2023 8.112 8.112 7.905 7.905 257,309 -0.15(-1.90%)
Apr 03, 2023 8.040 8.130 7.986 8.058 401,222 +0.16(+2.05%)
Mar 31, 2023 7.824 7.914 7.770 7.896 416,871 +0.12(+1.50%)
Mar 30, 2023 7.815 7.878 7.770 7.779 319,043 -0.04(-0.46%)
Mar 29, 2023 7.887 7.914 7.802 7.815 341,493 -0.05(-0.68%)
Mar 28, 2023 8.040 8.054 7.851 7.869 278,186 -0.13(-1.57%)
Mar 27, 2023 8.193 8.219 7.986 7.995 306,835 -0.15(-1.87%)
Mar 24, 2023 8.264 8.309 8.112 8.148 170,551 -0.14(-1.73%)
Mar 23, 2023 8.282 8.417 8.282 8.291 164,395 +0.01(+0.08%)
Mar 22, 2023 8.214 8.330 8.196 8.285 184,786 +0.11(+1.31%)
Mar 21, 2023 8.223 8.238 8.169 8.178 170,656 +0.08(+0.99%)
Mar 20, 2023 8.071 8.187 8.071 8.098 213,061 +0.03(+0.33%)
Mar 17, 2023 8.267 8.285 8.071 8.071 209,591 -0.20(-2.37%)
Mar 16, 2023 8.071 8.267 8.062 8.267 402,498 +0.22(+2.77%)
Mar 15, 2023 8.125 8.143 8.018 8.045 150,289 -0.11(-1.31%)
Mar 14, 2023 8.036 8.160 8.009 8.152 226,830 +0.24(+3.04%)
Mar 13, 2023 8.178 8.187 7.893 7.911 381,162 -0.37(-4.41%)
Mar 10, 2023 8.481 8.484 8.054 8.276 392,719 -0.18(-2.11%)
Mar 09, 2023 8.508 8.588 8.445 8.454 375,655 +0.04(+0.42%)
Mar 08, 2023 8.303 8.463 8.285 8.419 238,571 +0.08(+0.96%)
Mar 07, 2023 8.508 8.526 8.258 8.339 325,267 -0.17(-1.99%)
Mar 06, 2023 8.437 8.543 8.419 8.508 153,497 +0.09(+1.06%)
Mar 03, 2023 8.348 8.526 8.348 8.419 332,469 +0.08(+0.96%)
Mar 02, 2023 8.410 8.414 8.250 8.339 414,705 -0.09(-1.06%)
Mar 01, 2023 8.526 8.588 8.339 8.428 574,992 -0.14(-1.66%)
Feb 28, 2023 8.615 8.650 8.526 8.570 215,740 -0.04(-0.52%)
Feb 27, 2023 8.695 8.730 8.535 8.615 436,463 -0.06(-0.72%)
Feb 24, 2023 8.535 8.713 8.392 8.677 446,038 +0.12(+1.35%)
Feb 23, 2023 8.846 8.980 8.526 8.561 720,034 -0.29(-3.22%)
Feb 22, 2023 8.909 8.944 8.846 8.846 171,301 -0.06(-0.70%)
Feb 21, 2023 9.069 9.113 8.882 8.909 234,137 -0.17(-1.86%)
Feb 17, 2023 9.247 9.256 9.025 9.078 294,078 -0.18(-1.95%)
Feb 16, 2023 9.321 9.374 9.241 9.259 362,337 -0.09(-0.95%)
Feb 15, 2023 9.338 9.444 9.330 9.347 166,961 -0.04(-0.47%)
Feb 14, 2023 9.392 9.453 9.392 9.392 182,533 -0.02(-0.19%)
Feb 13, 2023 9.392 9.418 9.365 9.409 127,522 +0.05(+0.57%)
Feb 10, 2023 9.356 9.374 9.325 9.356 118,069 +0.04(+0.38%)
Feb 09, 2023 9.365 9.374 9.277 9.321 156,888 +0.04(+0.38%)
Feb 08, 2023 9.277 9.365 9.277 9.285 168,197 -0.03(-0.28%)
Feb 07, 2023 9.144 9.365 9.064 9.312 228,878 +0.12(+1.35%)
Feb 06, 2023 9.330 9.383 9.144 9.188 283,892 -0.19(-1.98%)
Feb 03, 2023 9.480 9.524 9.285 9.374 373,442 -0.12(-1.30%)
Feb 02, 2023 9.453 9.551 9.445 9.498 177,431 +0.05(+0.56%)
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.