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 )

6.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2018 7.871 8.008 7.796 7.964 1,089,839 +0.16(+2.07%)
Dec 28, 2018 7.802 8.026 7.759 7.802 1,314,203 -0.04(-0.56%)
Dec 27, 2018 7.914 7.995 7.684 7.846 1,169,597 -0.07(-0.86%)
Dec 26, 2018 7.634 8.008 7.622 7.914 1,274,015 +0.32(+4.26%)
Dec 24, 2018 7.566 7.722 7.479 7.591 522,820 +0.00(+0.00%)
Dec 21, 2018 7.970 8.026 7.504 7.591 1,324,328 -0.40(-5.06%)
Dec 20, 2018 8.082 8.128 7.600 7.995 1,559,781 -0.08(-1.02%)
Dec 19, 2018 8.196 8.276 8.053 8.078 875,451 -0.16(-1.95%)
Dec 18, 2018 8.443 8.443 8.214 8.239 561,077 -0.17(-1.99%)
Dec 17, 2018 8.598 8.616 8.400 8.406 864,305 -0.20(-2.30%)
Dec 14, 2018 8.622 8.690 8.573 8.604 491,646 -0.03(-0.36%)
Dec 13, 2018 8.715 8.746 8.560 8.635 454,900 -0.11(-1.20%)
Dec 12, 2018 8.765 8.802 8.690 8.740 230,653 -0.02(-0.28%)
Dec 11, 2018 8.833 8.859 8.752 8.765 562,535 -0.05(-0.56%)
Dec 10, 2018 8.864 8.864 8.752 8.814 270,518 -0.01(-0.14%)
Dec 07, 2018 8.895 8.907 8.783 8.826 257,059 -0.07(-0.76%)
Dec 06, 2018 8.919 8.969 8.752 8.895 630,531 -0.07(-0.83%)
Dec 04, 2018 8.969 9.000 8.857 8.969 498,598 -0.02(-0.28%)
Dec 03, 2018 9.111 9.111 8.975 8.993 429,955 -0.02(-0.21%)
Nov 30, 2018 9.049 9.123 8.925 9.012 392,864 -0.02(-0.27%)
Nov 29, 2018 9.031 9.039 8.975 9.037 189,672 -0.02(-0.20%)
Nov 28, 2018 9.012 9.055 8.969 9.055 1,101,867 +0.01(+0.14%)
Nov 27, 2018 9.062 9.107 8.993 9.043 282,660 -0.06(-0.68%)
Nov 26, 2018 9.117 9.165 9.043 9.105 215,713 -0.01(-0.07%)
Nov 23, 2018 9.154 9.173 9.043 9.111 113,009 -0.06(-0.67%)
Nov 21, 2018 9.173 9.173 9.173 0 -0.04(-0.40%)
Nov 20, 2018 9.266 9.266 8.919 9.210 405,827 -0.08(-0.89%)
Nov 19, 2018 9.317 9.329 9.261 9.292 220,802 -0.07(-0.79%)
Nov 16, 2018 9.372 9.440 9.268 9.366 193,214 -0.01(-0.07%)
Nov 15, 2018 9.323 9.384 9.323 9.372 101,228 -0.01(-0.07%)
Nov 14, 2018 9.385 9.385 9.317 9.378 103,146 -0.01(-0.07%)
Nov 13, 2018 9.360 9.385 9.339 9.385 147,195 -0.01(-0.13%)
Nov 12, 2018 9.415 9.423 9.323 9.397 154,178 -0.05(-0.52%)
Nov 09, 2018 9.428 9.489 9.409 9.446 74,913 -0.03(-0.32%)
Nov 08, 2018 9.421 9.483 9.403 9.477 153,753 -0.01(-0.06%)
Nov 07, 2018 9.446 9.483 9.381 9.483 132,867 +0.02(+0.20%)
Nov 06, 2018 9.446 9.465 9.440 9.465 64,423 -0.01(-0.13%)
Nov 05, 2018 9.403 9.477 9.397 9.477 97,377 +0.02(+0.20%)
Nov 02, 2018 9.440 9.483 9.335 9.458 97,338 -0.01(-0.13%)
Nov 01, 2018 9.520 9.520 9.421 9.471 70,106 -0.01(-0.06%)
Oct 31, 2018 9.446 9.514 9.329 9.477 166,034 +0.07(+0.79%)
Oct 30, 2018 9.341 9.415 9.268 9.403 157,142 +0.03(+0.33%)
Oct 29, 2018 9.421 9.467 9.341 9.372 103,753 -0.05(-0.52%)
Oct 26, 2018 9.471 9.538 9.385 9.421 145,113 -0.05(-0.52%)
Oct 25, 2018 9.440 9.471 9.354 9.471 176,304 +0.01(+0.13%)
Oct 24, 2018 9.428 9.501 9.354 9.458 114,501 +0.03(+0.33%)
Oct 23, 2018 9.391 9.523 9.354 9.428 181,609 -0.06(-0.65%)
Oct 22, 2018 9.446 9.501 9.415 9.489 175,420 +0.08(+0.90%)
Oct 19, 2018 9.442 9.503 9.386 9.405 96,032 -0.02(-0.19%)
Oct 18, 2018 9.448 9.454 9.374 9.423 105,013 -0.04(-0.45%)
Oct 17, 2018 9.570 9.570 9.405 9.466 103,117 -0.05(-0.51%)
Oct 16, 2018 9.405 9.515 9.405 9.515 250,980 +0.08(+0.84%)
Oct 15, 2018 9.472 9.478 9.337 9.435 104,598 -0.02(-0.26%)
Oct 12, 2018 9.466 9.546 9.399 9.460 97,992 +0.04(+0.39%)
Oct 11, 2018 9.411 9.435 9.276 9.423 191,594 +0.01(+0.13%)
Oct 10, 2018 9.435 9.448 9.380 9.411 102,117 -0.07(-0.77%)
Oct 09, 2018 9.442 9.484 9.393 9.484 62,674 +0.02(+0.26%)
Oct 08, 2018 9.442 9.515 9.429 9.460 112,408 +0.02(+0.19%)
Oct 05, 2018 9.393 9.515 9.393 9.442 91,132 -0.02(-0.19%)
Oct 04, 2018 9.521 9.521 9.380 9.460 84,010 -0.02(-0.26%)
Oct 03, 2018 9.399 9.564 9.399 9.484 110,456 +0.07(+0.78%)
Oct 02, 2018 9.448 9.454 9.411 9.411 88,963 -0.08(-0.84%)
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.