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 )

6.280 -0.130 (-2.03%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2019 8.572 8.597 8.504 8.522 225,212 -0.01(-0.15%)
Apr 29, 2019 8.460 8.535 8.459 8.535 117,220 +0.07(+0.81%)
Apr 26, 2019 8.429 8.479 8.424 8.466 106,429 +0.02(+0.30%)
Apr 25, 2019 8.466 8.477 8.410 8.441 135,949 -0.03(-0.37%)
Apr 24, 2019 8.416 8.479 8.404 8.472 227,068 +0.04(+0.52%)
Apr 23, 2019 8.441 8.479 8.422 8.429 97,820 -0.01(-0.15%)
Apr 22, 2019 8.479 8.516 8.416 8.441 159,910 -0.05(-0.61%)
Apr 18, 2019 8.499 8.549 8.493 8.493 93,330 -0.02(-0.22%)
Apr 17, 2019 8.487 8.561 8.487 8.512 268,591 +0.04(+0.44%)
Apr 16, 2019 8.450 8.487 8.446 8.474 103,035 +0.03(+0.37%)
Apr 15, 2019 8.437 8.487 8.425 8.443 205,326 +0.00(+0.00%)
Apr 12, 2019 8.462 8.484 8.394 8.443 221,800 -0.02(-0.22%)
Apr 11, 2019 8.481 8.524 8.431 8.462 154,842 -0.04(-0.44%)
Apr 10, 2019 8.474 8.530 8.437 8.499 156,636 +0.01(+0.07%)
Apr 09, 2019 8.481 8.530 8.456 8.493 160,208 -0.04(-0.44%)
Apr 08, 2019 8.406 8.567 8.406 8.530 162,808 +0.09(+1.03%)
Apr 05, 2019 8.437 8.518 8.350 8.443 428,287 -0.01(-0.15%)
Apr 04, 2019 8.406 8.481 8.400 8.456 227,778 +0.03(+0.37%)
Apr 03, 2019 8.412 8.450 8.319 8.425 198,214 +0.02(+0.22%)
Apr 02, 2019 8.350 8.440 8.338 8.406 334,628 -0.04(-0.44%)
Apr 01, 2019 8.592 8.592 8.375 8.443 491,474 -0.17(-2.02%)
Mar 29, 2019 8.611 8.685 8.431 8.617 1,556,954 +0.07(+0.80%)
Mar 28, 2019 8.462 8.617 8.425 8.549 414,070 +0.14(+1.70%)
Mar 27, 2019 8.201 8.505 8.201 8.406 444,289 +0.19(+2.26%)
Mar 26, 2019 8.276 8.375 8.189 8.220 414,387 -0.11(-1.34%)
Mar 25, 2019 8.307 8.332 8.164 8.332 601,009 -0.07(-0.89%)
Mar 22, 2019 8.450 8.474 8.208 8.406 548,375 -0.07(-0.88%)
Mar 21, 2019 8.505 8.526 8.437 8.481 329,794 -0.02(-0.24%)
Mar 20, 2019 8.464 8.544 8.439 8.501 227,105 +0.03(+0.36%)
Mar 19, 2019 8.446 8.483 8.421 8.470 165,291 +0.05(+0.59%)
Mar 18, 2019 8.427 8.439 8.371 8.421 222,704 -0.02(-0.29%)
Mar 15, 2019 8.402 8.464 8.390 8.446 150,264 +0.02(+0.22%)
Mar 14, 2019 8.359 8.427 8.359 8.427 266,808 +0.05(+0.59%)
Mar 13, 2019 8.359 8.384 8.328 8.378 191,638 +0.03(+0.37%)
Mar 12, 2019 8.365 8.390 8.304 8.347 240,726 -0.02(-0.29%)
Mar 11, 2019 8.359 8.371 8.316 8.371 192,296 +0.01(+0.15%)
Mar 08, 2019 8.353 8.371 8.291 8.359 137,945 -0.01(-0.15%)
Mar 07, 2019 8.390 8.390 8.334 8.371 171,128 -0.01(-0.15%)
Mar 06, 2019 8.433 8.433 8.365 8.384 106,592 -0.04(-0.51%)
Mar 05, 2019 8.371 8.439 8.316 8.427 157,575 +0.06(+0.74%)
Mar 04, 2019 8.402 8.433 8.347 8.365 264,819 -0.03(-0.37%)
Mar 01, 2019 8.378 8.402 8.316 8.396 202,136 +0.02(+0.22%)
Feb 28, 2019 8.402 8.408 8.320 8.378 308,170 +0.01(+0.07%)
Feb 27, 2019 8.390 8.402 8.328 8.371 347,820 -0.06(-0.73%)
Feb 26, 2019 8.427 8.458 8.390 8.433 298,308 +0.01(+0.07%)
Feb 25, 2019 8.507 8.544 8.408 8.427 306,558 -0.08(-0.94%)
Feb 22, 2019 8.452 8.557 8.421 8.507 271,352 +0.09(+1.03%)
Feb 21, 2019 8.513 8.532 8.390 8.421 339,194 -0.07(-0.80%)
Feb 20, 2019 8.421 8.489 8.371 8.489 292,142 +0.08(+1.01%)
Feb 19, 2019 8.404 8.423 8.367 8.404 170,701 -0.01(-0.07%)
Feb 15, 2019 8.404 8.429 8.380 8.410 468,502 +0.01(+0.15%)
Feb 14, 2019 8.423 8.447 8.374 8.398 154,703 +0.00(+0.00%)
Feb 13, 2019 8.429 8.496 8.386 8.398 236,378 -0.06(-0.73%)
Feb 12, 2019 8.521 8.558 8.361 8.459 233,136 +0.01(+0.15%)
Feb 11, 2019 8.466 8.496 8.318 8.447 130,729 -0.02(-0.22%)
Feb 08, 2019 8.539 8.558 8.318 8.466 228,545 -0.08(-0.93%)
Feb 07, 2019 8.576 8.576 8.458 8.545 152,930 -0.03(-0.36%)
Feb 06, 2019 8.600 8.619 8.551 8.576 74,852 -0.03(-0.36%)
Feb 05, 2019 8.582 8.650 8.571 8.607 150,835 -0.02(-0.28%)
Feb 04, 2019 8.619 8.643 8.576 8.631 167,094 -0.02(-0.21%)
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.