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, 2020 5.242 5.256 5.091 5.104 912,841 -0.10(-1.85%)
Apr 29, 2020 5.311 5.489 5.194 5.201 1,925,910 -0.03(-0.66%)
Apr 28, 2020 5.359 5.359 5.001 5.235 4,332,834 -0.01(-0.26%)
Apr 27, 2020 5.462 5.538 5.187 5.249 1,725,629 -0.11(-2.05%)
Apr 24, 2020 5.950 5.978 5.056 5.359 2,083,855 -0.56(-9.42%)
Apr 23, 2020 6.040 6.060 5.806 5.916 308,224 -0.05(-0.81%)
Apr 22, 2020 5.971 6.054 5.896 5.964 550,163 +0.05(+0.90%)
Apr 21, 2020 5.829 6.068 5.802 5.911 807,715 +0.06(+1.05%)
Apr 20, 2020 6.238 6.259 5.836 5.850 1,003,592 -0.42(-6.74%)
Apr 17, 2020 6.409 6.525 6.150 6.273 363,010 -0.08(-1.29%)
Apr 16, 2020 6.525 6.525 6.279 6.354 239,014 -0.19(-2.92%)
Apr 15, 2020 6.579 6.593 6.436 6.545 469,141 -0.03(-0.52%)
Apr 14, 2020 6.593 6.667 6.436 6.579 569,467 +0.05(+0.84%)
Apr 13, 2020 6.566 6.574 6.442 6.525 651,861 +0.03(+0.42%)
Apr 09, 2020 6.395 6.695 6.307 6.498 880,758 +0.26(+4.15%)
Apr 08, 2020 5.959 6.293 5.952 6.238 723,678 +0.31(+5.17%)
Apr 07, 2020 5.754 5.966 5.713 5.932 578,292 +0.23(+4.07%)
Apr 06, 2020 5.720 5.795 5.591 5.700 719,635 +0.08(+1.46%)
Apr 03, 2020 5.768 5.918 5.529 5.618 521,268 -0.13(-2.25%)
Apr 02, 2020 5.761 5.877 5.598 5.748 467,463 -0.03(-0.47%)
Apr 01, 2020 5.816 5.863 5.611 5.775 422,372 -0.04(-0.70%)
Mar 31, 2020 5.979 5.979 5.591 5.816 2,692,102 +0.10(+1.79%)
Mar 30, 2020 5.884 5.884 5.625 5.713 880,417 -0.10(-1.64%)
Mar 27, 2020 5.550 5.945 5.550 5.809 586,537 -0.22(-3.62%)
Mar 26, 2020 6.082 6.395 5.973 6.027 857,441 -0.08(-1.23%)
Mar 25, 2020 5.986 6.225 5.870 6.102 988,463 +0.24(+4.07%)
Mar 24, 2020 5.932 6.218 5.768 5.863 868,384 +0.14(+2.50%)
Mar 23, 2020 5.863 6.027 5.346 5.720 683,039 -0.37(-6.08%)
Mar 20, 2020 5.996 6.381 5.949 6.091 1,035,398 +0.16(+2.62%)
Mar 19, 2020 5.753 5.969 5.212 5.935 784,121 +0.01(+0.11%)
Mar 18, 2020 6.577 6.625 5.165 5.928 877,619 -0.98(-14.19%)
Mar 17, 2020 6.963 7.238 6.861 6.908 899,642 -0.07(-0.97%)
Mar 16, 2020 7.145 7.466 6.814 6.976 597,519 -0.51(-6.78%)
Mar 13, 2020 7.125 7.503 7.125 7.483 643,370 +0.46(+6.54%)
Mar 12, 2020 7.307 7.436 6.631 7.023 1,081,990 -0.49(-6.56%)
Mar 11, 2020 7.726 7.760 7.503 7.517 301,870 -0.21(-2.71%)
Mar 10, 2020 7.672 7.760 7.659 7.726 445,438 +0.22(+2.88%)
Mar 09, 2020 7.753 7.862 7.484 7.510 1,111,835 -0.56(-6.95%)
Mar 06, 2020 8.091 8.098 7.970 8.071 221,163 -0.09(-1.16%)
Mar 05, 2020 8.314 8.314 8.125 8.166 161,894 -0.20(-2.34%)
Mar 04, 2020 8.314 8.389 8.294 8.362 219,744 +0.09(+1.06%)
Mar 03, 2020 8.247 8.321 8.188 8.274 315,025 +0.03(+0.33%)
Mar 02, 2020 7.990 8.308 7.990 8.247 381,984 +0.20(+2.43%)
Feb 28, 2020 8.186 8.206 8.037 8.051 439,515 -0.20(-2.46%)
Feb 27, 2020 8.328 8.328 8.112 8.254 466,006 -0.09(-1.13%)
Feb 26, 2020 8.260 8.369 8.260 8.348 404,502 +0.10(+1.23%)
Feb 25, 2020 8.443 8.531 8.240 8.247 807,763 -0.24(-2.87%)
Feb 24, 2020 8.510 8.538 8.411 8.490 584,241 -0.05(-0.63%)
Feb 21, 2020 8.517 8.544 8.490 8.544 349,422 +0.00(+0.00%)
Feb 20, 2020 8.504 8.565 8.504 8.544 531,727 +0.05(+0.53%)
Feb 19, 2020 8.506 8.506 8.479 8.499 572,985 +0.02(+0.24%)
Feb 18, 2020 8.472 8.499 8.432 8.479 274,534 +0.01(+0.08%)
Feb 14, 2020 8.472 8.479 8.435 8.472 120,859 +0.00(+0.00%)
Feb 13, 2020 8.465 8.472 8.418 8.472 381,225 +0.01(+0.08%)
Feb 12, 2020 8.459 8.472 8.418 8.465 279,967 +0.00(+0.00%)
Feb 11, 2020 8.465 8.499 8.445 8.465 294,797 +0.00(+0.00%)
Feb 10, 2020 8.418 8.476 8.418 8.465 271,648 +0.03(+0.32%)
Feb 07, 2020 8.465 8.465 8.398 8.439 171,465 -0.03(-0.40%)
Feb 06, 2020 8.439 8.472 8.432 8.472 105,745 +0.01(+0.08%)
Feb 05, 2020 8.499 8.499 8.418 8.465 165,247 -0.01(-0.16%)
Feb 04, 2020 8.492 8.539 8.405 8.479 317,752 -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.