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 (%)
Sep 19, 2024 6.340 6.430 6.310 6.410 167,500 +0.07(+1.10%)
Sep 18, 2024 6.280 6.390 6.230 6.340 175,703 +0.09(+1.44%)
Sep 17, 2024 6.250 6.290 6.210 6.250 184,173 -0.01(-0.16%)
Sep 16, 2024 6.260 6.265 6.210 6.260 152,006 -0.01(-0.16%)
Sep 13, 2024 6.100 6.270 6.100 6.270 177,317 +0.12(+1.95%)
Sep 12, 2024 6.150 6.170 6.080 6.150 231,824 +0.01(+0.16%)
Sep 11, 2024 6.050 6.140 6.000 6.140 169,627 +0.05(+0.82%)
Sep 10, 2024 6.080 6.100 6.035 6.090 85,399 -0.01(-0.16%)
Sep 09, 2024 6.040 6.100 6.000 6.100 217,003 +0.09(+1.50%)
Sep 06, 2024 6.000 6.050 5.970 6.010 180,528 -0.01(-0.17%)
Sep 05, 2024 5.920 6.040 5.890 6.020 222,067 +0.10(+1.69%)
Sep 04, 2024 5.860 5.950 5.860 5.920 168,339 +0.03(+0.51%)
Sep 03, 2024 5.920 5.950 5.880 5.890 140,293 -0.06(-1.01%)
Aug 30, 2024 5.890 5.950 5.860 5.950 218,220 +0.05(+0.85%)
Aug 29, 2024 5.880 5.940 5.865 5.900 197,606 +0.01(+0.17%)
Aug 28, 2024 5.870 5.930 5.855 5.890 194,312 +0.00(+0.00%)
Aug 27, 2024 5.930 5.970 5.860 5.890 234,031 -0.07(-1.17%)
Aug 26, 2024 5.950 6.000 5.930 5.960 115,235 +0.00(+0.00%)
Aug 23, 2024 5.980 6.020 5.920 5.960 108,363 +0.03(+0.49%)
Aug 22, 2024 5.941 5.981 5.891 5.931 200,006 -0.04(-0.67%)
Aug 21, 2024 5.961 6.060 5.881 5.971 208,467 +0.05(+0.84%)
Aug 20, 2024 5.911 5.991 5.901 5.921 233,415 -0.04(-0.67%)
Aug 19, 2024 5.911 5.961 5.832 5.961 244,297 +0.10(+1.69%)
Aug 16, 2024 5.891 5.931 5.852 5.861 178,675 -0.02(-0.34%)
Aug 15, 2024 5.911 5.911 5.822 5.881 105,005 +0.01(+0.17%)
Aug 14, 2024 5.852 5.901 5.812 5.871 136,488 +0.00(+0.00%)
Aug 13, 2024 5.792 5.911 5.792 5.871 150,537 +0.08(+1.37%)
Aug 12, 2024 5.861 5.871 5.762 5.792 158,128 -0.05(-0.85%)
Aug 09, 2024 5.891 5.891 5.832 5.842 87,248 -0.02(-0.34%)
Aug 08, 2024 5.812 5.869 5.787 5.861 124,555 +0.10(+1.72%)
Aug 07, 2024 5.911 5.915 5.742 5.762 183,841 -0.09(-1.53%)
Aug 06, 2024 5.782 5.871 5.772 5.852 131,093 +0.07(+1.20%)
Aug 05, 2024 5.842 5.871 5.673 5.782 299,329 -0.17(-2.84%)
Aug 02, 2024 6.001 6.015 5.921 5.951 227,333 -0.12(-1.96%)
Aug 01, 2024 6.150 6.229 6.010 6.070 259,794 -0.12(-1.93%)
Jul 31, 2024 6.179 6.219 6.120 6.189 350,950 +0.03(+0.48%)
Jul 30, 2024 6.209 6.219 6.110 6.160 384,804 -0.01(-0.16%)
Jul 29, 2024 6.150 6.199 6.108 6.169 160,930 +0.02(+0.32%)
Jul 26, 2024 5.981 6.169 5.981 6.150 277,539 +0.19(+3.17%)
Jul 25, 2024 5.941 6.030 5.941 5.961 427,068 +0.02(+0.33%)
Jul 24, 2024 5.961 6.010 5.921 5.941 231,675 -0.04(-0.68%)
Jul 23, 2024 6.061 6.125 5.972 5.982 245,270 -0.08(-1.30%)
Jul 22, 2024 6.061 6.169 6.041 6.061 222,683 +0.04(+0.66%)
Jul 19, 2024 6.071 6.140 6.011 6.021 1,717,595 -0.08(-1.29%)
Jul 18, 2024 6.140 6.209 6.080 6.100 377,452 -0.06(-0.96%)
Jul 17, 2024 6.149 6.219 6.100 6.159 344,421 -0.10(-1.58%)
Jul 16, 2024 6.140 6.268 6.130 6.258 343,851 +0.09(+1.44%)
Jul 15, 2024 6.238 6.317 6.090 6.169 588,774 -0.15(-2.34%)
Jul 12, 2024 6.288 6.367 6.288 6.317 204,176 -0.04(-0.62%)
Jul 11, 2024 6.159 6.367 6.110 6.357 329,259 +0.15(+2.38%)
Jul 10, 2024 6.061 6.214 6.061 6.209 166,640 +0.13(+2.11%)
Jul 09, 2024 5.982 6.130 5.972 6.080 310,041 +0.07(+1.15%)
Jul 08, 2024 6.001 6.061 5.992 6.011 288,822 -0.02(-0.33%)
Jul 05, 2024 6.051 6.080 6.021 6.031 152,581 -0.04(-0.65%)
Jul 03, 2024 6.041 6.095 6.041 6.071 123,799 +0.00(+0.00%)
Jul 02, 2024 6.140 6.140 6.061 6.071 206,553 -0.10(-1.60%)
Jul 01, 2024 6.061 6.169 6.031 6.169 262,652 +0.00(+0.00%)
Jun 28, 2024 6.090 6.219 6.056 6.169 400,115 +0.12(+1.96%)
Jun 27, 2024 5.952 6.051 5.932 6.051 359,641 +0.08(+1.32%)
Jun 26, 2024 5.883 5.982 5.883 5.972 139,682 +0.07(+1.17%)
Jun 25, 2024 5.893 5.952 5.883 5.903 209,111 +0.01(+0.17%)
Jun 24, 2024 5.932 6.011 5.893 5.893 308,871 -0.05(-0.83%)
Jun 21, 2024 5.972 6.021 5.937 5.942 156,561 -0.01(-0.18%)
Jun 20, 2024 5.992 6.026 5.924 5.953 173,627 -0.07(-1.14%)
Jun 18, 2024 6.032 6.032 5.933 6.022 248,311 +0.01(+0.16%)
Jun 17, 2024 5.982 6.032 5.982 6.012 141,301 -0.02(-0.33%)
Jun 14, 2024 6.032 6.061 6.027 6.032 96,695 -0.01(-0.16%)
Jun 13, 2024 6.032 6.100 6.032 6.041 130,910 -0.02(-0.32%)
Jun 12, 2024 6.149 6.174 6.032 6.061 163,245 -0.06(-0.96%)
Jun 11, 2024 6.159 6.159 6.081 6.120 91,059 -0.02(-0.32%)
Jun 10, 2024 6.061 6.139 6.061 6.139 172,814 +0.05(+0.81%)
Jun 07, 2024 6.149 6.188 6.071 6.090 177,778 -0.06(-0.96%)
Jun 06, 2024 6.179 6.257 6.149 6.149 178,656 -0.06(-0.95%)
Jun 05, 2024 6.169 6.218 6.149 6.208 112,195 +0.05(+0.80%)
Jun 04, 2024 6.198 6.247 6.149 6.159 214,840 -0.06(-0.95%)
Jun 03, 2024 6.188 6.282 6.188 6.218 211,211 +0.00(+0.00%)
May 31, 2024 6.198 6.267 6.169 6.218 270,530 +0.03(+0.48%)
May 30, 2024 6.130 6.228 6.110 6.188 423,673 +0.04(+0.64%)
May 29, 2024 6.198 6.208 6.071 6.149 628,047 -0.14(-2.18%)
May 28, 2024 6.355 6.355 6.277 6.286 124,655 +0.02(+0.31%)
May 24, 2024 6.277 6.346 6.247 6.267 239,104 -0.09(-1.39%)
May 23, 2024 6.355 6.424 6.277 6.355 287,898 -0.01(-0.17%)
May 22, 2024 6.366 6.463 6.356 6.366 127,635 -0.02(-0.31%)
May 21, 2024 6.434 6.473 6.356 6.385 246,272 -0.08(-1.21%)
May 20, 2024 6.571 6.574 6.444 6.463 158,041 -0.03(-0.45%)
May 17, 2024 6.415 6.532 6.356 6.493 217,879 +0.11(+1.68%)
May 16, 2024 6.190 6.395 6.181 6.385 250,836 +0.19(+2.99%)
May 15, 2024 6.288 6.317 6.179 6.200 413,145 -0.09(-1.40%)
May 14, 2024 6.268 6.288 6.161 6.288 159,088 +0.06(+0.94%)
May 13, 2024 6.268 6.307 6.191 6.229 179,859 -0.04(-0.62%)
May 10, 2024 6.376 6.385 6.268 6.268 138,668 -0.03(-0.46%)
May 09, 2024 6.366 6.434 6.268 6.298 224,436 -0.10(-1.52%)
May 08, 2024 6.454 6.454 6.327 6.395 220,513 -0.01(-0.15%)
May 07, 2024 6.376 6.493 6.346 6.405 129,189 +0.02(+0.31%)
May 06, 2024 6.473 6.493 6.376 6.385 183,565 -0.06(-0.91%)
May 03, 2024 6.298 6.493 6.298 6.444 278,824 +0.19(+3.12%)
May 02, 2024 6.259 6.346 6.220 6.249 271,888 -0.03(-0.47%)
May 01, 2024 6.200 6.307 6.200 6.278 212,258 +0.04(+0.62%)
Apr 30, 2024 6.337 6.405 6.210 6.239 197,752 -0.12(-1.84%)
Apr 29, 2024 6.288 6.366 6.249 6.356 195,938 +0.07(+1.09%)
Apr 26, 2024 6.210 6.366 6.171 6.288 262,839 +0.08(+1.26%)
Apr 25, 2024 6.268 6.307 6.210 6.210 170,258 -0.11(-1.70%)
Apr 24, 2024 6.337 6.434 6.293 6.317 192,420 -0.06(-0.92%)
Apr 23, 2024 6.268 6.415 6.250 6.376 189,153 +0.04(+0.62%)
Apr 22, 2024 6.249 6.346 6.200 6.337 191,285 +0.16(+2.67%)
Apr 19, 2024 6.133 6.230 6.104 6.172 153,326 -0.02(-0.31%)
Apr 18, 2024 6.279 6.279 6.104 6.191 183,491 +0.00(+0.00%)
Apr 17, 2024 6.143 6.201 6.143 6.191 122,873 -0.04(-0.62%)
Apr 16, 2024 6.298 6.375 6.153 6.230 256,248 -0.13(-1.98%)
Apr 15, 2024 6.443 6.530 6.346 6.356 289,790 -0.13(-1.94%)
Apr 12, 2024 6.317 6.521 6.298 6.482 216,314 +0.03(+0.45%)
Apr 11, 2024 6.501 6.530 6.424 6.453 140,690 -0.03(-0.45%)
Apr 10, 2024 6.482 6.569 6.424 6.482 214,692 -0.03(-0.45%)
Apr 09, 2024 6.579 6.632 6.501 6.511 186,857 -0.01(-0.15%)
Apr 08, 2024 6.559 6.630 6.492 6.521 135,361 -0.09(-1.32%)
Apr 05, 2024 6.501 6.705 6.492 6.608 257,187 +0.14(+2.10%)
Apr 04, 2024 6.540 6.598 6.472 6.472 164,106 -0.05(-0.74%)
Apr 03, 2024 6.559 6.618 6.511 6.521 209,478 -0.02(-0.30%)
Apr 02, 2024 6.618 6.618 6.511 6.540 149,847 -0.07(-1.03%)
Apr 01, 2024 6.676 6.705 6.540 6.608 309,491 -0.20(-2.99%)
Mar 28, 2024 6.492 6.831 6.492 6.811 1,171,498 +0.31(+4.77%)
Mar 27, 2024 6.463 6.579 6.443 6.501 220,102 -0.01(-0.15%)
Mar 26, 2024 6.598 6.656 6.501 6.511 261,091 -0.02(-0.30%)
Mar 25, 2024 6.434 6.618 6.385 6.530 389,093 +0.12(+1.81%)
Mar 22, 2024 6.201 6.463 6.201 6.414 401,895 +0.17(+2.80%)
Mar 21, 2024 6.065 6.259 6.065 6.240 360,820 +0.17(+2.88%)
Mar 20, 2024 6.046 6.106 6.027 6.065 290,175 -0.01(-0.18%)
Mar 19, 2024 6.009 6.182 6.009 6.076 290,357 -0.01(-0.16%)
Mar 18, 2024 6.028 6.114 6.028 6.086 169,949 +0.09(+1.44%)
Mar 15, 2024 5.922 6.037 5.893 5.999 305,170 +0.02(+0.32%)
Mar 14, 2024 6.105 6.163 5.912 5.980 314,211 -0.09(-1.43%)
Mar 13, 2024 6.153 6.201 6.047 6.066 296,015 -0.12(-1.87%)
Mar 12, 2024 6.153 6.211 6.124 6.182 213,847 +0.04(+0.63%)
Mar 11, 2024 6.134 6.182 6.115 6.143 242,770 -0.01(-0.16%)
Mar 08, 2024 6.172 6.220 6.134 6.153 282,150 -0.04(-0.62%)
Mar 07, 2024 6.153 6.249 6.105 6.192 387,020 +0.06(+0.94%)
Mar 06, 2024 6.134 6.211 6.115 6.134 228,675 -0.03(-0.47%)
Mar 05, 2024 6.172 6.240 6.115 6.163 254,527 +0.01(+0.16%)
Mar 04, 2024 6.220 6.259 6.143 6.153 307,523 -0.13(-2.14%)
Mar 01, 2024 6.028 6.336 6.028 6.288 496,652 +0.20(+3.32%)
Feb 29, 2024 5.912 6.143 5.887 6.086 607,656 +0.17(+2.93%)
Feb 28, 2024 5.874 5.932 5.700 5.912 432,443 +0.03(+0.49%)
Feb 27, 2024 5.922 5.999 5.816 5.883 376,802 -0.02(-0.33%)
Feb 26, 2024 5.883 6.007 5.749 5.903 771,446 +0.00(+0.00%)
Feb 23, 2024 6.037 6.163 5.835 5.903 1,117,086 -0.21(-3.46%)
Feb 22, 2024 6.278 6.326 5.999 6.115 789,801 -0.16(-2.61%)
Feb 21, 2024 6.211 6.288 6.172 6.278 231,478 +0.08(+1.23%)
Feb 20, 2024 6.269 6.336 6.164 6.202 293,952 -0.09(-1.37%)
Feb 16, 2024 6.260 6.365 6.240 6.288 194,190 +0.07(+1.08%)
Feb 15, 2024 6.173 6.327 6.154 6.221 321,357 +0.05(+0.78%)
Feb 14, 2024 6.269 6.311 6.145 6.173 266,264 -0.07(-1.07%)
Feb 13, 2024 6.240 6.327 6.154 6.240 224,298 -0.09(-1.36%)
Feb 12, 2024 6.317 6.413 6.279 6.327 334,861 +0.01(+0.15%)
Feb 09, 2024 6.403 6.480 6.271 6.317 325,600 -0.09(-1.35%)
Feb 08, 2024 6.547 6.547 6.403 6.403 218,518 -0.10(-1.47%)
Feb 07, 2024 6.461 6.556 6.346 6.499 292,804 +0.04(+0.59%)
Feb 06, 2024 6.499 6.623 6.441 6.461 405,179 -0.07(-1.03%)
Feb 05, 2024 6.547 6.604 6.480 6.528 273,765 -0.11(-1.59%)
Feb 02, 2024 6.499 6.709 6.422 6.633 330,503 +0.03(+0.43%)
Feb 01, 2024 6.709 6.824 6.566 6.604 566,591 -0.15(-2.27%)
Jan 31, 2024 6.958 6.987 6.700 6.757 441,224 -0.17(-2.49%)
Jan 30, 2024 6.891 7.054 6.882 6.930 159,795 -0.04(-0.55%)
Jan 29, 2024 6.796 7.025 6.757 6.968 287,191 +0.12(+1.82%)
Jan 26, 2024 6.709 6.891 6.709 6.843 325,412 +0.09(+1.27%)
Jan 25, 2024 6.853 6.910 6.709 6.757 354,073 -0.09(-1.26%)
Jan 24, 2024 6.977 7.102 6.824 6.843 291,292 -0.18(-2.59%)
Jan 23, 2024 7.035 7.131 6.977 7.025 181,226 -0.05(-0.69%)
Jan 22, 2024 6.969 7.122 6.960 7.074 287,668 -0.03(-0.40%)
Jan 19, 2024 7.074 7.122 6.712 7.103 513,923 +0.01(+0.13%)
Jan 18, 2024 6.912 7.149 6.865 7.093 385,250 +0.15(+2.19%)
Jan 17, 2024 6.836 6.950 6.812 6.941 138,733 +0.03(+0.41%)
Jan 16, 2024 7.065 7.102 6.808 6.912 358,612 -0.12(-1.76%)
Jan 12, 2024 6.969 7.112 6.865 7.036 567,836 -0.08(-1.07%)
Jan 11, 2024 6.969 7.122 6.766 7.112 581,925 +0.19(+2.75%)
Jan 10, 2024 6.636 6.922 6.636 6.922 544,585 +0.27(+4.01%)
Jan 09, 2024 6.417 6.674 6.398 6.655 655,670 +0.10(+1.60%)
Jan 08, 2024 6.398 6.570 6.331 6.550 635,884 +0.15(+2.38%)
Jan 05, 2024 6.408 6.522 6.198 6.398 1,242,184 +0.02(+0.30%)
Jan 04, 2024 6.712 7.007 6.370 6.379 3,141,365 -1.22(-16.04%)
Jan 03, 2024 7.445 7.598 7.445 7.598 206,744 +0.08(+1.01%)
Jan 02, 2024 7.350 7.522 7.350 7.522 294,966 +0.20(+2.73%)
Dec 29, 2023 7.398 7.493 7.293 7.322 658,933 -0.07(-0.90%)
Dec 28, 2023 7.322 7.512 7.236 7.388 546,347 +0.12(+1.70%)
Dec 27, 2023 7.360 7.483 7.236 7.265 459,838 -0.01(-0.13%)
Dec 26, 2023 7.417 7.455 7.189 7.274 590,219 -0.14(-1.93%)
Dec 22, 2023 7.445 7.503 7.322 7.417 464,188 -0.03(-0.38%)
Dec 21, 2023 7.617 7.674 7.398 7.445 490,206 -0.16(-2.04%)
Dec 20, 2023 7.638 7.723 7.544 7.601 534,750 -0.04(-0.49%)
Dec 19, 2023 7.667 7.733 7.619 7.638 351,705 -0.07(-0.86%)
Dec 18, 2023 7.827 7.827 7.657 7.704 314,018 -0.05(-0.61%)
Dec 15, 2023 7.874 7.874 7.685 7.751 228,754 -0.08(-1.08%)
Dec 14, 2023 7.808 7.865 7.751 7.836 352,121 +0.16(+2.09%)
Dec 13, 2023 7.733 7.827 7.506 7.676 480,511 -0.09(-1.21%)
Dec 12, 2023 7.827 7.873 7.695 7.770 273,380 -0.06(-0.72%)
Dec 11, 2023 8.034 8.034 7.751 7.827 258,202 -0.12(-1.54%)
Dec 08, 2023 7.874 8.025 7.799 7.950 213,918 +0.02(+0.24%)
Dec 07, 2023 8.214 8.298 7.874 7.931 390,625 -0.30(-3.67%)
Dec 06, 2023 8.336 8.421 8.195 8.232 307,895 -0.09(-1.13%)
Dec 05, 2023 8.138 8.374 8.025 8.327 485,675 +0.19(+2.32%)
Dec 04, 2023 8.025 8.138 7.931 8.138 397,782 +0.06(+0.70%)
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.