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 +0.120 (+1.96%)
Official Closing 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 (%)
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%)
Nov 01, 2023 6.887 7.048 6.872 7.010 207,351 +0.09(+1.37%)
Oct 31, 2023 6.745 6.972 6.631 6.916 556,550 +0.26(+3.84%)
Oct 30, 2023 6.631 6.774 6.527 6.660 535,097 +0.03(+0.43%)
Oct 27, 2023 6.594 6.745 6.565 6.631 237,415 +0.09(+1.30%)
Oct 26, 2023 6.546 6.631 6.546 6.546 243,404 -0.01(-0.14%)
Oct 25, 2023 6.745 6.745 6.556 6.556 339,599 -0.22(-3.22%)
Oct 24, 2023 6.792 6.830 6.541 6.774 437,958 +0.05(+0.70%)
Oct 23, 2023 6.679 6.830 6.603 6.726 437,936 +0.09(+1.39%)
Oct 20, 2023 6.747 6.831 6.625 6.634 283,298 -0.13(-1.94%)
Oct 19, 2023 6.897 6.998 6.747 6.765 249,210 -0.14(-2.04%)
Oct 18, 2023 7.122 7.206 6.822 6.906 357,732 -0.21(-2.90%)
Oct 17, 2023 7.131 7.187 7.056 7.112 230,980 -0.02(-0.26%)
Oct 16, 2023 7.196 7.253 7.103 7.131 209,699 -0.07(-1.04%)
Oct 13, 2023 7.253 7.299 7.196 7.206 135,124 -0.05(-0.65%)
Oct 12, 2023 7.346 7.375 7.243 7.253 212,146 -0.09(-1.28%)
Oct 11, 2023 7.328 7.431 7.290 7.346 194,382 +0.03(+0.38%)
Oct 10, 2023 7.234 7.375 7.225 7.318 145,119 +0.07(+1.03%)
Oct 09, 2023 7.122 7.253 7.122 7.243 204,979 +0.07(+1.05%)
Oct 06, 2023 7.225 7.290 7.075 7.168 233,944 -0.06(-0.78%)
Oct 05, 2023 7.225 7.309 7.206 7.225 153,314 -0.07(-0.90%)
Oct 04, 2023 7.290 7.337 7.206 7.290 230,986 +0.02(+0.26%)
Oct 03, 2023 7.403 7.456 7.215 7.271 185,572 -0.14(-1.90%)
Oct 02, 2023 7.459 7.581 7.403 7.412 208,069 -0.12(-1.62%)
Sep 29, 2023 7.646 7.665 7.534 7.534 255,935 -0.04(-0.50%)
Sep 28, 2023 7.506 7.599 7.478 7.571 152,324 +0.06(+0.75%)
Sep 27, 2023 7.393 7.609 7.393 7.515 248,137 +0.12(+1.65%)
Sep 26, 2023 7.515 7.543 7.318 7.393 376,960 -0.14(-1.87%)
Sep 25, 2023 7.637 7.562 7.534 7.534 263,626 -0.12(-1.59%)
Sep 22, 2023 7.562 7.731 7.525 7.656 195,982 +0.06(+0.74%)
Sep 21, 2023 7.665 7.715 7.590 7.599 261,215 -0.14(-1.85%)
Sep 20, 2023 7.752 7.798 7.743 7.743 182,036 +0.00(+0.00%)
Sep 19, 2023 7.752 7.786 7.738 7.743 162,047 -0.03(-0.36%)
Sep 18, 2023 7.771 7.817 7.724 7.771 135,707 -0.02(-0.24%)
Sep 15, 2023 7.733 7.817 7.706 7.789 269,949 -0.03(-0.36%)
Sep 14, 2023 7.696 7.817 7.613 7.817 364,682 +0.19(+2.56%)
Sep 13, 2023 7.604 7.752 7.576 7.622 249,446 -0.03(-0.36%)
Sep 12, 2023 7.594 7.687 7.566 7.650 117,077 +0.05(+0.61%)
Sep 11, 2023 7.566 7.650 7.566 7.604 154,043 +0.04(+0.49%)
Sep 08, 2023 7.548 7.631 7.539 7.566 190,844 -0.01(-0.12%)
Sep 07, 2023 7.520 7.613 7.520 7.576 178,864 +0.01(+0.12%)
Sep 06, 2023 7.613 7.659 7.566 7.566 108,691 -0.09(-1.21%)
Sep 05, 2023 7.604 7.678 7.539 7.659 275,280 +0.08(+1.10%)
Sep 01, 2023 7.631 7.659 7.576 7.576 200,063 -0.03(-0.37%)
Aug 31, 2023 7.631 7.659 7.576 7.604 232,475 +0.03(+0.37%)
Aug 30, 2023 7.576 7.641 7.575 7.576 184,033 -0.01(-0.12%)
Aug 29, 2023 7.548 7.669 7.548 7.585 163,992 +0.06(+0.74%)
Aug 28, 2023 7.548 7.641 7.529 7.529 259,386 -0.07(-0.98%)
Aug 25, 2023 7.520 7.668 7.520 7.604 232,387 +0.08(+1.11%)
Aug 24, 2023 7.511 7.585 7.497 7.520 143,928 +0.01(+0.12%)
Aug 23, 2023 7.529 7.631 7.501 7.511 266,426 +0.02(+0.21%)
Aug 22, 2023 7.568 7.605 7.495 7.495 272,614 -0.08(-1.09%)
Aug 21, 2023 7.596 7.633 7.495 7.578 180,073 +0.02(+0.24%)
Aug 18, 2023 7.596 7.633 7.532 7.559 186,654 -0.01(-0.12%)
Aug 17, 2023 7.642 7.671 7.541 7.568 190,834 -0.08(-1.08%)
Aug 16, 2023 7.670 7.725 7.614 7.651 131,354 +0.02(+0.24%)
Aug 15, 2023 7.725 7.759 7.633 7.633 174,649 -0.07(-0.95%)
Aug 14, 2023 7.743 7.798 7.697 7.706 147,270 -0.04(-0.48%)
Aug 11, 2023 7.716 7.798 7.706 7.743 95,001 +0.03(+0.36%)
Aug 10, 2023 7.716 7.762 7.697 7.716 114,580 +0.01(+0.12%)
Aug 09, 2023 7.679 7.752 7.670 7.706 139,628 +0.01(+0.12%)
Aug 08, 2023 7.679 7.863 7.671 7.697 208,703 +0.02(+0.24%)
Aug 07, 2023 7.743 7.835 7.679 7.679 247,665 -0.06(-0.83%)
Aug 04, 2023 7.817 7.949 7.743 7.743 173,452 -0.07(-0.94%)
Aug 03, 2023 7.798 7.854 7.771 7.817 151,078 -0.01(-0.12%)
Aug 02, 2023 7.670 7.863 7.670 7.826 159,443 +0.03(+0.35%)
Aug 01, 2023 7.808 7.881 7.743 7.798 180,514 -0.03(-0.35%)
Jul 31, 2023 7.817 7.927 7.817 7.826 204,642 +0.01(+0.12%)
Jul 28, 2023 7.762 7.927 7.762 7.817 215,087 +0.09(+1.19%)
Jul 27, 2023 7.844 7.909 7.660 7.725 237,906 -0.12(-1.52%)
Jul 26, 2023 7.872 7.991 7.844 7.844 212,423 -0.05(-0.58%)
Jul 25, 2023 7.881 7.964 7.835 7.890 215,133 +0.06(+0.70%)
Jul 24, 2023 7.909 7.946 7.798 7.835 311,549 -0.12(-1.50%)
Jul 21, 2023 7.927 7.964 7.863 7.955 220,621 +0.08(+1.02%)
Jul 20, 2023 7.929 7.975 7.866 7.875 213,312 -0.05(-0.69%)
Jul 19, 2023 7.884 7.984 7.879 7.929 228,849 +0.03(+0.35%)
Jul 18, 2023 7.829 7.966 7.820 7.902 215,868 +0.09(+1.17%)
Jul 17, 2023 7.984 8.041 7.811 7.811 284,282 -0.15(-1.95%)
Jul 14, 2023 7.920 8.093 7.920 7.966 253,522 +0.07(+0.92%)
Jul 13, 2023 7.966 7.966 7.884 7.893 215,593 +0.02(+0.23%)
Jul 12, 2023 7.902 8.002 7.774 7.875 307,333 +0.05(+0.70%)
Jul 11, 2023 7.939 7.993 7.802 7.820 203,913 -0.12(-1.49%)
Jul 10, 2023 7.966 7.966 7.866 7.939 184,294 -0.03(-0.34%)
Jul 07, 2023 7.793 8.011 7.784 7.966 247,329 +0.21(+2.70%)
Jul 06, 2023 8.048 8.112 7.738 7.756 630,812 -0.43(-5.23%)
Jul 05, 2023 8.276 8.285 8.166 8.185 136,245 -0.10(-1.21%)
Jul 03, 2023 8.221 8.340 8.221 8.285 75,840 +0.05(+0.66%)
Jun 30, 2023 8.376 8.376 8.230 8.230 267,219 -0.06(-0.77%)
Jun 29, 2023 8.230 8.312 8.213 8.294 138,425 +0.02(+0.22%)
Jun 28, 2023 8.258 8.285 8.203 8.276 135,139 +0.07(+0.89%)
Jun 27, 2023 8.239 8.267 8.194 8.203 128,591 -0.02(-0.22%)
Jun 26, 2023 8.303 8.350 8.221 8.221 132,872 -0.05(-0.55%)
Jun 23, 2023 8.312 8.449 8.221 8.267 137,950 -0.06(-0.77%)
Jun 22, 2023 8.340 8.458 8.330 8.330 112,241 -0.06(-0.68%)
Jun 21, 2023 8.442 8.460 8.361 8.388 129,665 -0.01(-0.11%)
Jun 20, 2023 8.433 8.478 8.379 8.397 118,543 +0.02(+0.22%)
Jun 16, 2023 8.352 8.388 8.325 8.379 124,408 +0.03(+0.32%)
Jun 15, 2023 8.325 8.442 8.325 8.352 97,020 +1.11(+15.31%)
May 08, 2023 7.386 7.422 7.171 7.243 303,600 -0.11(-1.46%)
May 05, 2023 7.404 7.404 7.305 7.350 135,532 +0.04(+0.61%)
May 04, 2023 7.368 7.386 7.261 7.305 190,252 -0.10(-1.33%)
May 03, 2023 7.538 7.556 7.396 7.404 318,156 -0.13(-1.78%)
May 02, 2023 7.637 7.659 7.529 7.538 208,681 -0.13(-1.64%)
May 01, 2023 7.699 7.762 7.646 7.663 221,112 -0.06(-0.81%)
Apr 28, 2023 7.744 7.789 7.690 7.726 169,896 -0.02(-0.23%)
Apr 27, 2023 7.610 7.744 7.593 7.744 191,380 +0.13(+1.65%)
Apr 26, 2023 7.699 7.753 7.592 7.619 269,796 -0.08(-1.05%)
Apr 25, 2023 7.753 7.780 7.672 7.699 111,669 -0.09(-1.15%)
Apr 24, 2023 7.663 7.807 7.646 7.789 215,825 +0.09(+1.16%)
Apr 21, 2023 7.744 7.744 7.610 7.699 234,678 +0.08(+1.06%)
Apr 20, 2023 7.690 7.798 7.619 7.619 262,985 -0.12(-1.54%)
Apr 19, 2023 7.764 7.800 7.711 7.738 195,630 -0.06(-0.80%)
Apr 18, 2023 7.729 7.826 7.702 7.800 205,095 +0.05(+0.69%)
Apr 17, 2023 7.676 7.755 7.676 7.747 149,464 +0.07(+0.92%)
Apr 14, 2023 7.773 7.773 7.649 7.676 122,548 -0.07(-0.92%)
Apr 13, 2023 7.773 7.773 7.613 7.747 251,471 +0.09(+1.16%)
Apr 12, 2023 7.613 7.702 7.587 7.658 212,111 +0.12(+1.53%)
Apr 11, 2023 7.543 7.551 7.507 7.543 541,551 -0.02(-0.23%)
Apr 10, 2023 7.569 7.649 7.551 7.560 286,680 -0.12(-1.50%)
Apr 06, 2023 7.782 7.809 7.645 7.676 202,152 -0.11(-1.37%)
Apr 05, 2023 7.764 7.853 7.693 7.782 175,793 -0.03(-0.34%)
Apr 04, 2023 8.013 8.013 7.809 7.809 260,488 -0.15(-1.90%)
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.