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 )

6.350 +0.010 (+0.16%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 4, 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, 2019 8.381 8.387 8.274 8.300 929,656 -0.07(-0.88%)
Dec 30, 2019 8.407 8.431 8.354 8.374 926,249 -0.01(-0.16%)
Dec 27, 2019 8.401 8.467 8.374 8.387 630,003 +0.00(+0.00%)
Dec 26, 2019 8.294 8.401 8.280 8.387 805,575 +0.13(+1.54%)
Dec 24, 2019 8.280 8.347 8.254 8.260 617,574 -0.05(-0.56%)
Dec 23, 2019 8.260 8.327 8.259 8.307 816,069 +0.04(+0.48%)
Dec 20, 2019 8.180 8.274 8.180 8.267 600,652 +0.08(+1.04%)
Dec 19, 2019 8.136 8.196 8.136 8.182 728,576 +0.02(+0.24%)
Dec 18, 2019 8.069 8.162 8.063 8.162 1,611,026 +0.10(+1.23%)
Dec 17, 2019 7.970 8.076 7.950 8.063 514,192 +0.08(+1.00%)
Dec 16, 2019 7.930 7.996 7.930 7.983 310,989 +0.05(+0.59%)
Dec 13, 2019 7.937 8.003 7.897 7.937 661,087 -0.06(-0.75%)
Dec 12, 2019 7.943 8.017 7.931 7.996 313,506 +0.02(+0.25%)
Dec 11, 2019 7.844 7.996 7.844 7.977 669,943 +0.09(+1.18%)
Dec 10, 2019 7.797 7.904 7.797 7.884 755,420 +0.05(+0.59%)
Dec 09, 2019 7.751 7.850 7.751 7.837 308,137 +0.05(+0.68%)
Dec 06, 2019 7.771 7.791 7.751 7.784 383,662 +0.04(+0.51%)
Dec 05, 2019 7.738 7.791 7.645 7.744 258,169 +0.01(+0.09%)
Dec 04, 2019 7.764 7.791 7.704 7.738 1,531,977 +0.01(+0.09%)
Dec 03, 2019 7.678 7.764 7.644 7.731 398,248 +0.05(+0.60%)
Dec 02, 2019 7.685 7.704 7.651 7.685 222,351 +0.01(+0.09%)
Nov 29, 2019 7.625 7.678 7.625 7.678 234,778 +0.05(+0.70%)
Nov 27, 2019 7.585 7.625 7.539 7.625 560,123 +0.03(+0.44%)
Nov 26, 2019 7.578 7.615 7.552 7.592 1,114,476 +0.02(+0.26%)
Nov 25, 2019 7.651 7.671 7.558 7.572 704,717 -0.08(-1.04%)
Nov 22, 2019 7.645 7.678 7.605 7.651 492,462 +0.01(+0.09%)
Nov 21, 2019 7.738 7.771 7.612 7.645 602,073 -0.11(-1.37%)
Nov 20, 2019 7.744 7.797 7.718 7.751 375,787 +0.01(+0.17%)
Nov 19, 2019 7.685 7.777 7.685 7.738 419,159 +0.02(+0.32%)
Nov 18, 2019 7.713 7.739 7.594 7.713 669,739 +0.00(+0.00%)
Nov 15, 2019 7.772 7.772 7.700 7.713 321,887 -0.02(-0.26%)
Nov 14, 2019 7.647 7.766 7.647 7.733 302,539 +0.05(+0.60%)
Nov 13, 2019 7.832 7.832 7.680 7.687 482,673 -0.13(-1.60%)
Nov 12, 2019 7.792 7.825 7.753 7.812 363,987 +0.00(+0.00%)
Nov 11, 2019 7.838 7.838 7.792 7.812 289,151 -0.03(-0.34%)
Nov 08, 2019 7.779 7.838 7.726 7.838 405,014 +0.05(+0.68%)
Nov 07, 2019 7.733 7.786 7.713 7.786 969,303 +0.04(+0.51%)
Nov 06, 2019 7.812 7.812 7.687 7.746 460,698 -0.07(-0.84%)
Nov 05, 2019 7.911 7.970 7.812 7.812 517,222 -0.11(-1.41%)
Nov 04, 2019 8.030 8.049 7.865 7.924 352,668 -0.12(-1.48%)
Nov 01, 2019 8.043 8.049 8.001 8.043 372,703 +0.00(+0.00%)
Oct 31, 2019 8.062 8.069 7.964 8.043 874,491 -0.01(-0.16%)
Oct 30, 2019 8.036 8.069 7.990 8.056 1,207,246 +0.01(+0.16%)
Oct 29, 2019 8.010 8.062 7.957 8.043 560,571 +0.05(+0.66%)
Oct 28, 2019 7.884 8.023 7.868 7.990 1,555,983 +0.11(+1.34%)
Oct 25, 2019 7.819 7.884 7.772 7.884 751,172 +0.13(+1.61%)
Oct 24, 2019 7.838 7.852 7.726 7.759 697,079 -0.10(-1.26%)
Oct 23, 2019 7.852 7.865 7.805 7.858 395,283 +0.05(+0.65%)
Oct 22, 2019 7.840 7.840 7.696 7.807 354,402 +0.00(+0.00%)
Oct 21, 2019 7.722 7.827 7.722 7.807 416,038 +0.03(+0.34%)
Oct 18, 2019 7.755 7.820 7.722 7.781 683,534 -0.02(-0.25%)
Oct 17, 2019 7.781 7.853 7.761 7.801 648,085 -0.02(-0.25%)
Oct 16, 2019 7.951 7.952 7.238 7.820 4,600,564 -0.16(-2.05%)
Oct 15, 2019 7.958 8.056 7.945 7.984 624,098 +0.02(+0.25%)
Oct 14, 2019 7.965 8.010 7.899 7.965 469,224 +0.00(+0.00%)
Oct 11, 2019 7.991 8.037 7.945 7.965 644,907 +0.00(+0.00%)
Oct 10, 2019 8.102 8.109 7.958 7.965 814,738 -0.13(-1.62%)
Oct 09, 2019 8.141 8.154 8.082 8.096 697,148 -0.03(-0.32%)
Oct 08, 2019 8.213 8.240 8.096 8.122 1,096,078 -0.06(-0.72%)
Oct 07, 2019 8.207 8.285 8.089 8.181 1,192,972 +0.10(+1.30%)
Oct 04, 2019 8.580 8.737 7.925 8.076 7,084,360 -0.50(-5.81%)
Oct 03, 2019 8.587 8.646 8.554 8.574 106,910 -0.01(-0.15%)
Oct 02, 2019 8.626 8.677 8.547 8.587 106,469 -0.07(-0.83%)
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.