Skip to main content

Highland Opportunities and Income Fund (NY: HFRO )

6.140 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.559 9.607 9.480 9.523 366,389 -0.02(-0.19%)
Apr 27, 2018 9.565 9.574 9.482 9.541 496,201 -0.03(-0.31%)
Apr 26, 2018 9.512 9.595 9.488 9.571 211,593 +0.03(+0.31%)
Apr 25, 2018 9.559 9.589 9.446 9.541 389,706 -0.05(-0.50%)
Apr 24, 2018 9.571 9.601 9.541 9.589 516,869 +0.02(+0.19%)
Apr 23, 2018 9.523 9.571 9.523 9.571 231,661 +0.04(+0.38%)
Apr 20, 2018 9.529 9.553 9.500 9.535 223,733 +0.02(+0.17%)
Apr 19, 2018 9.513 9.543 9.501 9.519 159,355 -0.02(-0.19%)
Apr 18, 2018 9.501 9.549 9.501 9.537 216,395 +0.02(+0.25%)
Apr 17, 2018 9.573 9.591 9.495 9.513 250,765 -0.07(-0.74%)
Apr 16, 2018 9.543 9.656 9.478 9.585 410,492 +0.04(+0.44%)
Apr 13, 2018 9.537 9.543 9.507 9.543 147,698 +0.02(+0.19%)
Apr 12, 2018 9.519 9.555 9.495 9.525 192,274 -0.01(-0.06%)
Apr 11, 2018 9.543 9.543 9.495 9.531 223,919 -0.02(-0.25%)
Apr 10, 2018 9.531 9.573 9.531 9.555 84,222 +0.02(+0.25%)
Apr 09, 2018 9.591 9.721 9.519 9.531 267,394 +0.01(+0.06%)
Apr 06, 2018 9.549 9.555 9.496 9.525 159,185 +0.01(+0.12%)
Apr 05, 2018 9.591 9.591 9.478 9.513 417,882 -0.05(-0.56%)
Apr 04, 2018 9.543 9.603 9.531 9.567 160,038 -0.02(-0.19%)
Apr 03, 2018 9.543 9.586 9.513 9.585 280,125 +0.07(+0.75%)
Apr 02, 2018 9.603 9.603 9.472 9.513 345,469 +0.01(+0.06%)
Mar 29, 2018 9.507 9.507 9.507 0 -0.01(-0.06%)
Mar 28, 2018 9.603 9.608 9.466 9.513 427,731 -0.05(-0.50%)
Mar 27, 2018 9.525 9.561 9.513 9.561 219,895 +0.04(+0.44%)
Mar 26, 2018 9.513 9.543 9.484 9.519 294,276 -0.01(-0.06%)
Mar 23, 2018 9.543 9.549 9.507 9.525 241,098 -0.02(-0.25%)
Mar 22, 2018 9.513 9.555 9.513 9.549 210,155 +0.00(+0.00%)
Mar 21, 2018 9.513 9.555 9.513 9.549 220,327 +0.03(+0.29%)
Mar 20, 2018 9.515 9.557 9.468 9.521 400,195 +0.01(+0.06%)
Mar 19, 2018 9.521 9.548 9.480 9.515 297,944 -0.01(-0.12%)
Mar 16, 2018 9.527 9.539 9.466 9.527 374,701 +0.04(+0.44%)
Mar 15, 2018 9.438 9.509 9.426 9.486 319,448 +0.04(+0.44%)
Mar 14, 2018 9.486 9.426 9.444 183,408 -0.04(-0.44%)
Mar 13, 2018 9.468 9.497 9.438 9.486 147,605 +0.04(+0.44%)
Mar 12, 2018 9.474 9.493 9.414 9.444 129,599 -0.06(-0.62%)
Mar 09, 2018 9.509 9.526 9.421 9.503 229,905 -0.02(-0.25%)
Mar 08, 2018 9.426 9.564 9.415 9.527 214,498 +0.14(+1.45%)
Mar 07, 2018 9.551 9.379 9.391 220,658 -0.02(-0.19%)
Mar 06, 2018 9.409 9.503 9.397 9.409 596,286 -0.03(-0.31%)
Mar 05, 2018 9.420 9.438 9.379 9.438 365,722 +0.06(+0.63%)
Mar 02, 2018 9.474 9.506 9.367 9.379 606,851 -0.11(-1.18%)
Mar 01, 2018 9.468 9.551 9.438 9.491 396,604 +0.01(+0.06%)
Feb 28, 2018 9.557 9.557 9.367 9.486 755,765 -0.05(-0.50%)
Feb 27, 2018 9.586 9.598 9.468 9.533 428,350 -0.06(-0.62%)
Feb 26, 2018 9.616 9.616 9.527 9.592 597,994 -0.02(-0.18%)
Feb 23, 2018 9.551 9.643 9.468 9.610 514,646 +0.04(+0.37%)
Feb 22, 2018 9.663 9.716 9.527 9.574 1,225,265 -0.03(-0.31%)
Feb 21, 2018 9.231 9.823 9.225 9.604 3,201,428 +0.43(+4.64%)
Feb 20, 2018 9.160 9.207 9.095 9.178 279,879 +0.08(+0.89%)
Feb 16, 2018 9.097 9.097 9.097 0 +0.03(+0.32%)
Feb 15, 2018 9.097 9.138 9.097 9.067 216,232 -0.05(-0.52%)
Feb 14, 2018 9.026 9.185 9.008 9.114 176,513 +0.11(+1.18%)
Feb 13, 2018 8.985 9.144 8.985 9.008 215,118 -0.04(-0.39%)
Feb 12, 2018 9.020 9.096 8.979 9.044 213,254 +0.01(+0.07%)
Feb 09, 2018 9.067 9.144 9.008 9.038 341,224 -0.06(-0.65%)
Feb 08, 2018 9.179 9.179 9.038 9.097 280,970 -0.05(-0.58%)
Feb 07, 2018 9.185 9.185 9.109 9.150 422,365 -0.04(-0.38%)
Feb 06, 2018 9.126 9.185 9.014 9.185 268,548 +0.04(+0.39%)
Feb 05, 2018 9.150 9.150 9.038 9.150 173,102 -0.04(-0.38%)
Feb 02, 2018 9.273 9.273 9.142 9.185 115,883 -0.09(-1.02%)
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.