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 )

6.140 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2020 5.239 5.253 5.088 5.101 913,362 -0.10(-1.85%)
Apr 29, 2020 5.308 5.486 5.191 5.198 1,927,008 -0.03(-0.66%)
Apr 28, 2020 5.356 5.356 4.998 5.232 4,335,303 -0.01(-0.26%)
Apr 27, 2020 5.459 5.535 5.184 5.246 1,726,613 -0.11(-2.05%)
Apr 24, 2020 5.947 5.975 5.053 5.356 2,085,042 -0.56(-9.42%)
Apr 23, 2020 6.036 6.057 5.803 5.913 308,400 -0.05(-0.81%)
Apr 22, 2020 5.968 6.050 5.892 5.961 550,477 +0.05(+0.90%)
Apr 21, 2020 5.826 6.065 5.799 5.908 808,175 +0.06(+1.05%)
Apr 20, 2020 6.235 6.255 5.833 5.846 1,004,164 -0.42(-6.74%)
Apr 17, 2020 6.405 6.521 6.146 6.269 363,217 -0.08(-1.29%)
Apr 16, 2020 6.521 6.521 6.276 6.351 239,151 -0.19(-2.92%)
Apr 15, 2020 6.576 6.589 6.433 6.542 469,408 -0.03(-0.52%)
Apr 14, 2020 6.589 6.663 6.433 6.576 569,791 +0.05(+0.84%)
Apr 13, 2020 6.562 6.570 6.438 6.521 652,232 +0.03(+0.42%)
Apr 09, 2020 6.392 6.691 6.303 6.494 881,260 +0.26(+4.15%)
Apr 08, 2020 5.956 6.289 5.949 6.235 724,091 +0.31(+5.17%)
Apr 07, 2020 5.751 5.962 5.710 5.928 578,622 +0.23(+4.07%)
Apr 06, 2020 5.717 5.792 5.588 5.697 720,045 +0.08(+1.46%)
Apr 03, 2020 5.765 5.915 5.526 5.615 521,565 -0.13(-2.25%)
Apr 02, 2020 5.758 5.874 5.594 5.744 467,730 -0.03(-0.47%)
Apr 01, 2020 5.812 5.860 5.608 5.772 422,613 -0.04(-0.70%)
Mar 31, 2020 5.976 5.976 5.588 5.812 2,693,636 +0.10(+1.79%)
Mar 30, 2020 5.881 5.881 5.622 5.710 880,918 -0.10(-1.64%)
Mar 27, 2020 5.547 5.942 5.547 5.806 586,871 -0.22(-3.62%)
Mar 26, 2020 6.078 6.392 5.969 6.024 857,929 -0.07(-1.23%)
Mar 25, 2020 5.983 6.221 5.867 6.099 989,026 +0.24(+4.07%)
Mar 24, 2020 5.928 6.214 5.765 5.860 868,879 +0.14(+2.50%)
Mar 23, 2020 5.860 6.024 5.343 5.717 683,428 -0.37(-6.08%)
Mar 20, 2020 5.992 6.378 5.945 6.087 1,035,988 +0.16(+2.62%)
Mar 19, 2020 5.749 5.965 5.209 5.932 784,568 +0.01(+0.11%)
Mar 18, 2020 6.573 6.621 5.162 5.925 878,119 -0.98(-14.19%)
Mar 17, 2020 6.959 7.234 6.857 6.904 900,155 -0.07(-0.97%)
Mar 16, 2020 7.141 7.462 6.810 6.972 597,859 -0.51(-6.78%)
Mar 13, 2020 7.121 7.499 7.121 7.479 643,736 +0.46(+6.54%)
Mar 12, 2020 7.303 7.431 6.628 7.019 1,082,607 -0.49(-6.56%)
Mar 11, 2020 7.722 7.756 7.499 7.513 302,042 -0.21(-2.71%)
Mar 10, 2020 7.668 7.756 7.654 7.722 445,692 +0.22(+2.88%)
Mar 09, 2020 7.749 7.857 7.480 7.506 1,112,468 -0.56(-6.95%)
Mar 06, 2020 8.087 8.094 7.965 8.066 221,289 -0.09(-1.16%)
Mar 05, 2020 8.310 8.310 8.121 8.161 161,986 -0.20(-2.34%)
Mar 04, 2020 8.310 8.384 8.289 8.357 219,869 +0.09(+1.06%)
Mar 03, 2020 8.242 8.316 8.184 8.269 315,204 +0.03(+0.33%)
Mar 02, 2020 7.985 8.303 7.985 8.242 382,202 +0.20(+2.43%)
Feb 28, 2020 8.181 8.202 8.033 8.046 439,765 -0.20(-2.46%)
Feb 27, 2020 8.323 8.323 8.107 8.249 466,271 -0.09(-1.13%)
Feb 26, 2020 8.256 8.364 8.256 8.344 404,732 +0.10(+1.23%)
Feb 25, 2020 8.438 8.526 8.235 8.242 808,223 -0.24(-2.87%)
Feb 24, 2020 8.506 8.533 8.407 8.485 584,574 -0.05(-0.63%)
Feb 21, 2020 8.512 8.539 8.485 8.539 349,622 +0.00(+0.00%)
Feb 20, 2020 8.499 8.560 8.499 8.539 532,030 +0.05(+0.53%)
Feb 19, 2020 8.501 8.501 8.474 8.494 573,311 +0.02(+0.24%)
Feb 18, 2020 8.467 8.494 8.427 8.474 274,691 +0.01(+0.08%)
Feb 14, 2020 8.467 8.474 8.430 8.467 120,927 +0.00(+0.00%)
Feb 13, 2020 8.461 8.467 8.414 8.467 381,442 +0.01(+0.08%)
Feb 12, 2020 8.454 8.467 8.414 8.461 280,126 +0.00(+0.00%)
Feb 11, 2020 8.461 8.494 8.440 8.461 294,965 +0.00(+0.00%)
Feb 10, 2020 8.414 8.471 8.414 8.461 271,803 +0.03(+0.32%)
Feb 07, 2020 8.461 8.461 8.393 8.434 171,562 -0.03(-0.40%)
Feb 06, 2020 8.434 8.467 8.427 8.467 105,805 +0.01(+0.08%)
Feb 05, 2020 8.494 8.494 8.414 8.461 165,342 -0.01(-0.16%)
Feb 04, 2020 8.487 8.534 8.400 8.474 317,933 -0.01(-0.08%)
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.