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 )

6.300 -0.110 (-1.72%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 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 (%)
Jan 31, 2019 8.662 8.686 8.545 8.637 349,410 +0.03(+0.36%)
Jan 30, 2019 8.527 8.631 8.502 8.607 411,736 +0.08(+0.94%)
Jan 29, 2019 8.423 8.625 8.404 8.527 396,073 +0.11(+1.31%)
Jan 28, 2019 8.423 8.429 8.349 8.416 118,418 -0.02(-0.29%)
Jan 25, 2019 8.429 8.484 8.416 8.441 269,951 +0.01(+0.15%)
Jan 24, 2019 8.404 8.466 8.349 8.429 148,132 +0.02(+0.22%)
Jan 23, 2019 8.318 8.416 8.318 8.410 232,456 +0.09(+1.08%)
Jan 22, 2019 8.332 8.369 8.247 8.320 301,488 -0.05(-0.66%)
Jan 18, 2019 8.357 8.424 8.326 8.375 343,125 +0.05(+0.66%)
Jan 17, 2019 8.326 8.369 8.265 8.320 155,449 -0.02(-0.29%)
Jan 16, 2019 8.296 8.412 8.296 8.345 261,434 +0.02(+0.29%)
Jan 15, 2019 8.296 8.375 8.296 8.320 326,782 +0.01(+0.07%)
Jan 14, 2019 8.277 8.357 8.180 8.314 375,808 -0.05(-0.66%)
Jan 11, 2019 8.253 8.406 8.235 8.369 170,661 +0.08(+0.96%)
Jan 10, 2019 8.247 8.326 8.247 8.290 168,903 +0.02(+0.22%)
Jan 09, 2019 8.265 8.332 8.247 8.271 286,566 +0.04(+0.44%)
Jan 08, 2019 8.320 8.320 8.168 8.235 243,225 -0.01(-0.07%)
Jan 07, 2019 8.143 8.241 8.101 8.241 332,717 +0.15(+1.81%)
Jan 04, 2019 7.954 8.131 7.954 8.094 459,030 +0.20(+2.47%)
Jan 03, 2019 7.905 7.954 7.840 7.899 229,889 -0.01(-0.08%)
Jan 02, 2019 7.735 7.942 7.722 7.905 191,283 +0.10(+1.25%)
Dec 31, 2018 7.716 7.850 7.643 7.808 1,111,674 +0.16(+2.07%)
Dec 28, 2018 7.649 7.869 7.606 7.649 1,340,534 -0.04(-0.56%)
Dec 27, 2018 7.759 7.838 7.533 7.692 1,193,031 -0.07(-0.86%)
Dec 26, 2018 7.484 7.850 7.472 7.759 1,299,540 +0.32(+4.26%)
Dec 24, 2018 7.417 7.570 7.332 7.442 533,295 +0.00(+0.00%)
Dec 21, 2018 7.814 7.869 7.356 7.442 1,350,862 -0.40(-5.06%)
Dec 20, 2018 7.924 7.968 7.451 7.838 1,591,032 -0.08(-1.02%)
Dec 19, 2018 8.035 8.113 7.895 7.919 892,991 -0.16(-1.95%)
Dec 18, 2018 8.277 8.277 8.053 8.077 572,318 -0.16(-1.99%)
Dec 17, 2018 8.429 8.447 8.235 8.241 881,622 -0.19(-2.30%)
Dec 14, 2018 8.453 8.520 8.404 8.435 501,497 -0.03(-0.36%)
Dec 13, 2018 8.544 8.574 8.392 8.465 464,014 -0.10(-1.20%)
Dec 12, 2018 8.592 8.629 8.520 8.568 235,274 -0.02(-0.28%)
Dec 11, 2018 8.659 8.685 8.580 8.592 573,806 -0.05(-0.56%)
Dec 10, 2018 8.689 8.689 8.580 8.641 275,938 -0.01(-0.14%)
Dec 07, 2018 8.720 8.732 8.611 8.653 262,209 -0.07(-0.77%)
Dec 06, 2018 8.744 8.793 8.580 8.720 643,164 -0.07(-0.83%)
Dec 04, 2018 8.793 8.823 8.683 8.793 508,588 -0.02(-0.28%)
Dec 03, 2018 8.932 8.932 8.799 8.817 438,570 -0.02(-0.21%)
Nov 30, 2018 8.871 8.944 8.750 8.835 400,735 -0.02(-0.27%)
Nov 29, 2018 8.853 8.861 8.799 8.859 193,473 -0.02(-0.21%)
Nov 28, 2018 8.835 8.877 8.793 8.877 1,123,944 +0.01(+0.14%)
Nov 27, 2018 8.884 8.928 8.817 8.865 288,323 -0.06(-0.68%)
Nov 26, 2018 8.938 8.985 8.865 8.926 220,035 -0.01(-0.07%)
Nov 23, 2018 8.974 8.993 8.865 8.932 115,273 -0.06(-0.67%)
Nov 21, 2018 8.993 8.993 8.993 0 -0.04(-0.40%)
Nov 20, 2018 9.084 9.084 8.744 9.029 413,958 -0.08(-0.89%)
Nov 19, 2018 9.134 9.146 9.080 9.110 225,225 -0.07(-0.79%)
Nov 16, 2018 9.188 9.255 9.086 9.182 197,085 -0.01(-0.07%)
Nov 15, 2018 9.140 9.199 9.140 9.188 103,256 -0.01(-0.07%)
Nov 14, 2018 9.200 9.200 9.134 9.194 105,212 -0.01(-0.07%)
Nov 13, 2018 9.176 9.200 9.156 9.200 150,144 -0.01(-0.13%)
Nov 12, 2018 9.230 9.238 9.140 9.212 157,267 -0.05(-0.52%)
Nov 09, 2018 9.242 9.303 9.224 9.261 76,414 -0.03(-0.32%)
Nov 08, 2018 9.236 9.297 9.218 9.291 156,834 -0.01(-0.06%)
Nov 07, 2018 9.261 9.297 9.196 9.297 135,529 +0.02(+0.20%)
Nov 06, 2018 9.261 9.279 9.255 9.279 65,714 -0.01(-0.13%)
Nov 05, 2018 9.218 9.291 9.212 9.291 99,328 +0.02(+0.20%)
Nov 02, 2018 9.255 9.297 9.152 9.273 99,288 -0.01(-0.13%)
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.