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 )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 6.170 6.300 6.135 6.250 394,943 +0.12(+1.96%)
Jun 27, 2024 6.030 6.130 6.010 6.130 354,993 +0.08(+1.32%)
Jun 26, 2024 5.960 6.060 5.960 6.050 137,877 +0.07(+1.17%)
Jun 25, 2024 5.970 6.030 5.960 5.980 206,408 +0.01(+0.17%)
Jun 24, 2024 6.010 6.090 5.970 5.970 304,879 -0.05(-0.83%)
Jun 21, 2024 6.050 6.100 6.015 6.020 154,538 -0.01(-0.19%)
Jun 20, 2024 6.071 6.106 6.002 6.032 171,368 -0.07(-1.14%)
Jun 18, 2024 6.111 6.111 6.012 6.101 245,081 +0.01(+0.16%)
Jun 17, 2024 6.061 6.111 6.061 6.091 139,463 -0.02(-0.33%)
Jun 14, 2024 6.111 6.141 6.106 6.111 95,437 -0.01(-0.16%)
Jun 13, 2024 6.111 6.181 6.111 6.121 129,207 -0.02(-0.32%)
Jun 12, 2024 6.230 6.255 6.111 6.141 161,121 -0.06(-0.96%)
Jun 11, 2024 6.240 6.240 6.161 6.200 89,875 -0.02(-0.32%)
Jun 10, 2024 6.141 6.220 6.141 6.220 170,566 +0.05(+0.81%)
Jun 07, 2024 6.230 6.270 6.151 6.171 175,465 -0.06(-0.96%)
Jun 06, 2024 6.260 6.340 6.230 6.230 176,332 -0.06(-0.95%)
Jun 05, 2024 6.250 6.300 6.230 6.290 110,736 +0.05(+0.80%)
Jun 04, 2024 6.280 6.330 6.230 6.240 212,045 -0.06(-0.95%)
Jun 03, 2024 6.270 6.365 6.270 6.300 208,464 +0.00(+0.00%)
May 31, 2024 6.280 6.349 6.250 6.300 267,011 +0.03(+0.48%)
May 30, 2024 6.210 6.310 6.191 6.270 418,162 +0.04(+0.64%)
May 29, 2024 6.280 6.290 6.151 6.230 619,877 -0.14(-2.18%)
May 28, 2024 6.439 6.439 6.359 6.369 123,034 +0.02(+0.31%)
May 24, 2024 6.359 6.429 6.330 6.349 235,993 -0.09(-1.39%)
May 23, 2024 6.439 6.509 6.359 6.439 284,153 -0.01(-0.18%)
May 22, 2024 6.450 6.549 6.440 6.450 125,965 -0.02(-0.31%)
May 21, 2024 6.519 6.559 6.440 6.470 243,050 -0.08(-1.21%)
May 20, 2024 6.658 6.661 6.529 6.549 155,974 -0.03(-0.45%)
May 17, 2024 6.500 6.618 6.440 6.579 215,028 +0.11(+1.68%)
May 16, 2024 6.273 6.480 6.263 6.470 247,554 +0.19(+2.99%)
May 15, 2024 6.371 6.401 6.261 6.282 407,739 -0.09(-1.40%)
May 14, 2024 6.352 6.371 6.243 6.371 157,006 +0.06(+0.94%)
May 13, 2024 6.352 6.391 6.273 6.312 177,505 -0.04(-0.62%)
May 10, 2024 6.460 6.470 6.352 6.352 136,853 -0.03(-0.46%)
May 09, 2024 6.450 6.519 6.352 6.381 221,499 -0.10(-1.52%)
May 08, 2024 6.539 6.539 6.411 6.480 217,628 -0.01(-0.15%)
May 07, 2024 6.460 6.579 6.431 6.490 127,499 +0.02(+0.31%)
May 06, 2024 6.559 6.579 6.460 6.470 181,163 -0.06(-0.91%)
May 03, 2024 6.381 6.579 6.381 6.529 275,176 +0.20(+3.12%)
May 02, 2024 6.342 6.431 6.302 6.332 268,330 -0.03(-0.47%)
May 01, 2024 6.282 6.391 6.282 6.361 209,480 +0.04(+0.62%)
Apr 30, 2024 6.421 6.490 6.292 6.322 195,165 -0.12(-1.84%)
Apr 29, 2024 6.371 6.450 6.332 6.440 193,374 +0.07(+1.09%)
Apr 26, 2024 6.292 6.450 6.253 6.371 259,399 +0.08(+1.26%)
Apr 25, 2024 6.352 6.391 6.292 6.292 168,031 -0.11(-1.70%)
Apr 24, 2024 6.421 6.519 6.376 6.401 189,903 -0.06(-0.92%)
Apr 23, 2024 6.352 6.500 6.333 6.460 186,678 +0.04(+0.62%)
Apr 22, 2024 6.332 6.431 6.282 6.421 188,782 +0.17(+2.66%)
Apr 19, 2024 6.215 6.313 6.186 6.254 151,308 -0.02(-0.31%)
Apr 18, 2024 6.362 6.362 6.186 6.274 181,076 +0.00(+0.00%)
Apr 17, 2024 6.225 6.284 6.225 6.274 121,256 -0.04(-0.62%)
Apr 16, 2024 6.382 6.460 6.235 6.313 252,876 -0.13(-1.98%)
Apr 15, 2024 6.529 6.618 6.431 6.441 285,976 -0.13(-1.94%)
Apr 12, 2024 6.402 6.608 6.382 6.568 213,466 +0.03(+0.45%)
Apr 11, 2024 6.588 6.618 6.490 6.539 138,838 -0.03(-0.45%)
Apr 10, 2024 6.568 6.657 6.510 6.568 211,866 -0.03(-0.45%)
Apr 09, 2024 6.667 6.721 6.588 6.598 184,397 -0.01(-0.15%)
Apr 08, 2024 6.647 6.718 6.578 6.608 133,580 -0.09(-1.32%)
Apr 05, 2024 6.588 6.794 6.578 6.696 253,801 +0.14(+2.10%)
Apr 04, 2024 6.627 6.686 6.559 6.559 161,946 -0.05(-0.74%)
Apr 03, 2024 6.647 6.706 6.598 6.608 206,721 -0.02(-0.30%)
Apr 02, 2024 6.706 6.706 6.598 6.627 147,875 -0.07(-1.03%)
Apr 01, 2024 6.765 6.794 6.627 6.696 305,417 -0.21(-2.99%)
Mar 28, 2024 6.578 6.922 6.578 6.902 1,156,079 +0.31(+4.77%)
Mar 27, 2024 6.549 6.667 6.529 6.588 217,205 -0.01(-0.15%)
Mar 26, 2024 6.686 6.745 6.588 6.598 257,654 -0.02(-0.30%)
Mar 25, 2024 6.519 6.706 6.470 6.618 383,972 +0.12(+1.81%)
Mar 22, 2024 6.284 6.549 6.284 6.500 396,605 +0.18(+2.80%)
Mar 21, 2024 6.146 6.343 6.146 6.323 356,071 +0.18(+2.88%)
Mar 20, 2024 6.127 6.187 6.107 6.146 286,356 -0.01(-0.18%)
Mar 19, 2024 6.089 6.265 6.089 6.158 286,512 -0.01(-0.16%)
Mar 18, 2024 6.109 6.196 6.109 6.167 167,698 +0.09(+1.44%)
Mar 15, 2024 6.001 6.119 5.972 6.079 301,129 +0.02(+0.32%)
Mar 14, 2024 6.187 6.245 5.992 6.060 310,051 -0.09(-1.43%)
Mar 13, 2024 6.236 6.284 6.128 6.148 292,095 -0.12(-1.87%)
Mar 12, 2024 6.236 6.294 6.206 6.265 211,015 +0.04(+0.63%)
Mar 11, 2024 6.216 6.265 6.197 6.226 239,556 -0.01(-0.16%)
Mar 08, 2024 6.255 6.304 6.216 6.236 278,415 -0.04(-0.62%)
Mar 07, 2024 6.236 6.333 6.187 6.275 381,896 +0.06(+0.94%)
Mar 06, 2024 6.216 6.294 6.197 6.216 225,648 -0.03(-0.47%)
Mar 05, 2024 6.255 6.323 6.187 6.245 251,157 +0.01(+0.16%)
Mar 04, 2024 6.304 6.343 6.226 6.236 303,451 -0.14(-2.14%)
Mar 01, 2024 6.109 6.421 6.109 6.372 490,076 +0.20(+3.32%)
Feb 29, 2024 5.992 6.226 5.966 6.167 599,610 +0.18(+2.93%)
Feb 28, 2024 5.953 6.011 5.777 5.992 426,717 +0.03(+0.49%)
Feb 27, 2024 6.001 6.079 5.894 5.962 371,813 -0.02(-0.33%)
Feb 26, 2024 5.962 6.087 5.826 5.982 761,231 +0.00(+0.00%)
Feb 23, 2024 6.119 6.245 5.914 5.982 1,102,295 -0.21(-3.46%)
Feb 22, 2024 6.362 6.411 6.079 6.197 779,343 -0.17(-2.61%)
Feb 21, 2024 6.294 6.372 6.255 6.362 228,413 +0.08(+1.22%)
Feb 20, 2024 6.354 6.422 6.247 6.286 290,037 -0.09(-1.37%)
Feb 16, 2024 6.344 6.451 6.325 6.373 191,604 +0.07(+1.08%)
Feb 15, 2024 6.257 6.412 6.237 6.305 317,077 +0.05(+0.78%)
Feb 14, 2024 6.354 6.396 6.228 6.257 262,718 -0.07(-1.07%)
Feb 13, 2024 6.325 6.412 6.237 6.325 221,311 -0.09(-1.36%)
Feb 12, 2024 6.402 6.499 6.363 6.412 330,401 +0.01(+0.15%)
Feb 09, 2024 6.490 6.567 6.356 6.402 321,263 -0.09(-1.35%)
Feb 08, 2024 6.635 6.635 6.490 6.490 215,608 -0.10(-1.47%)
Feb 07, 2024 6.548 6.645 6.431 6.587 288,905 +0.04(+0.59%)
Feb 06, 2024 6.587 6.713 6.528 6.548 399,783 -0.07(-1.03%)
Feb 05, 2024 6.635 6.693 6.567 6.616 270,119 -0.11(-1.59%)
Feb 02, 2024 6.587 6.800 6.509 6.722 326,101 +0.03(+0.43%)
Feb 01, 2024 6.800 6.916 6.654 6.693 559,045 -0.16(-2.27%)
Jan 31, 2024 7.052 7.081 6.790 6.848 435,348 -0.17(-2.49%)
Jan 30, 2024 6.984 7.149 6.975 7.023 157,667 -0.04(-0.55%)
Jan 29, 2024 6.887 7.120 6.848 7.062 283,366 +0.13(+1.82%)
Jan 26, 2024 6.800 6.984 6.800 6.936 321,078 +0.09(+1.27%)
Jan 25, 2024 6.945 7.004 6.800 6.848 349,358 -0.09(-1.26%)
Jan 24, 2024 7.072 7.198 6.916 6.936 287,412 -0.18(-2.59%)
Jan 23, 2024 7.130 7.227 7.072 7.120 178,813 -0.05(-0.70%)
Jan 22, 2024 7.064 7.218 7.054 7.170 283,818 -0.03(-0.40%)
Jan 19, 2024 7.170 7.218 6.803 7.199 507,045 +0.01(+0.13%)
Jan 18, 2024 7.006 7.246 6.958 7.189 380,094 +0.15(+2.19%)
Jan 17, 2024 6.929 7.045 6.905 7.035 136,876 +0.03(+0.41%)
Jan 16, 2024 7.160 7.199 6.900 7.006 353,812 -0.13(-1.76%)
Jan 12, 2024 7.064 7.209 6.958 7.131 560,236 -0.08(-1.07%)
Jan 11, 2024 7.064 7.218 6.858 7.209 574,136 +0.19(+2.75%)
Jan 10, 2024 6.726 7.016 6.726 7.016 537,296 +0.27(+4.01%)
Jan 09, 2024 6.504 6.765 6.485 6.745 646,895 +0.11(+1.60%)
Jan 08, 2024 6.485 6.659 6.417 6.639 627,373 +0.15(+2.38%)
Jan 05, 2024 6.495 6.610 6.282 6.485 1,225,558 +0.02(+0.30%)
Jan 04, 2024 6.803 7.103 6.446 6.466 3,099,321 -1.24(-16.04%)
Jan 03, 2024 7.546 7.701 7.546 7.701 203,977 +0.08(+1.01%)
Jan 02, 2024 7.450 7.624 7.450 7.624 291,018 +0.20(+2.73%)
Dec 29, 2023 7.498 7.595 7.392 7.421 650,114 -0.07(-0.90%)
Dec 28, 2023 7.421 7.614 7.334 7.489 539,034 +0.13(+1.70%)
Dec 27, 2023 7.460 7.585 7.334 7.363 453,683 -0.01(-0.13%)
Dec 26, 2023 7.517 7.556 7.286 7.373 582,320 -0.14(-1.93%)
Dec 22, 2023 7.546 7.604 7.421 7.517 457,975 -0.03(-0.38%)
Dec 21, 2023 7.720 7.778 7.498 7.546 483,645 -0.16(-2.04%)
Dec 20, 2023 7.742 7.828 7.646 7.704 527,593 -0.04(-0.49%)
Dec 19, 2023 7.771 7.838 7.723 7.742 346,998 -0.07(-0.86%)
Dec 18, 2023 7.933 7.933 7.761 7.809 309,815 -0.05(-0.61%)
Dec 15, 2023 7.981 7.981 7.790 7.857 225,692 -0.09(-1.08%)
Dec 14, 2023 7.914 7.971 7.857 7.943 347,408 +0.16(+2.09%)
Dec 13, 2023 7.838 7.933 7.608 7.780 474,079 -0.10(-1.21%)
Dec 12, 2023 7.933 7.980 7.799 7.876 269,721 -0.06(-0.72%)
Dec 11, 2023 8.143 8.143 7.857 7.933 254,747 -0.12(-1.54%)
Dec 08, 2023 7.981 8.134 7.904 8.057 211,055 +0.02(+0.24%)
Dec 07, 2023 8.325 8.411 7.981 8.038 385,397 -0.31(-3.67%)
Dec 06, 2023 8.449 8.535 8.306 8.344 303,774 -0.10(-1.13%)
Dec 05, 2023 8.249 8.487 8.134 8.440 479,175 +0.19(+2.32%)
Dec 04, 2023 8.134 8.249 8.038 8.249 392,458 +0.06(+0.70%)
Dec 01, 2023 7.933 8.219 7.914 8.191 273,055 +0.22(+2.76%)
Nov 30, 2023 8.019 8.019 7.809 7.971 249,324 +0.02(+0.24%)
Nov 29, 2023 7.866 8.057 7.838 7.952 255,598 +0.08(+0.97%)
Nov 28, 2023 7.962 8.162 7.847 7.876 254,803 -0.09(-1.08%)
Nov 27, 2023 8.115 8.162 7.962 7.962 179,093 -0.13(-1.65%)
Nov 24, 2023 8.038 8.142 8.029 8.096 129,887 +0.00(+0.00%)
Nov 22, 2023 8.029 8.172 8.019 8.096 343,045 +0.10(+1.19%)
Nov 21, 2023 8.220 8.286 7.990 8.000 401,336 -0.25(-3.05%)
Nov 20, 2023 8.147 8.289 8.103 8.251 452,394 +0.27(+3.32%)
Nov 17, 2023 7.948 8.157 7.891 7.986 376,871 +0.08(+0.96%)
Nov 16, 2023 7.768 7.939 7.768 7.910 420,130 +0.10(+1.33%)
Nov 15, 2023 7.740 7.833 7.598 7.806 233,610 +0.10(+1.35%)
Nov 14, 2023 7.569 7.740 7.569 7.702 327,438 +0.23(+3.04%)
Nov 13, 2023 7.446 7.560 7.181 7.475 443,568 -0.08(-1.00%)
Nov 10, 2023 7.503 7.579 7.366 7.550 204,093 +0.10(+1.40%)
Nov 09, 2023 7.560 7.702 7.361 7.446 407,540 -0.02(-0.25%)
Nov 08, 2023 7.209 7.569 7.209 7.465 576,157 +0.26(+3.55%)
Nov 07, 2023 7.077 7.238 7.012 7.209 206,318 +0.09(+1.20%)
Nov 06, 2023 7.342 7.389 6.972 7.124 580,812 -0.50(-6.58%)
Nov 03, 2023 7.475 7.636 7.456 7.626 280,914 +0.20(+2.68%)
Nov 02, 2023 7.200 7.459 7.152 7.427 404,542 +0.42(+5.95%)
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.