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 (%)
May 28, 2021 9.076 9.168 9.046 9.122 353,001 +0.10(+1.10%)
May 27, 2021 8.801 9.053 8.785 9.023 1,626,113 +0.21(+2.43%)
May 26, 2021 8.808 8.839 8.801 8.808 327,894 +0.01(+0.09%)
May 25, 2021 8.770 8.854 8.739 8.801 478,021 +0.02(+0.17%)
May 24, 2021 8.808 8.831 8.778 8.785 372,648 -0.01(-0.09%)
May 21, 2021 8.732 8.816 8.732 8.793 167,978 +0.02(+0.26%)
May 20, 2021 8.739 8.831 8.716 8.770 380,141 +0.04(+0.41%)
May 19, 2021 8.749 8.780 8.711 8.734 264,632 -0.02(-0.17%)
May 18, 2021 8.749 8.787 8.673 8.749 470,900 +0.02(+0.17%)
May 17, 2021 8.734 8.757 8.681 8.734 260,502 +0.00(+0.00%)
May 14, 2021 8.749 8.802 8.605 8.734 555,959 -0.01(-0.09%)
May 13, 2021 8.559 8.749 8.559 8.742 269,335 +0.21(+2.41%)
May 12, 2021 8.605 8.665 8.498 8.536 196,243 -0.09(-1.06%)
May 11, 2021 8.620 8.650 8.491 8.627 361,327 -0.02(-0.18%)
May 10, 2021 8.734 8.749 8.605 8.643 322,573 -0.05(-0.61%)
May 07, 2021 8.688 8.764 8.658 8.696 308,398 +0.03(+0.35%)
May 06, 2021 8.650 8.665 8.567 8.665 260,953 +0.06(+0.71%)
May 05, 2021 8.635 8.673 8.567 8.605 227,641 -0.01(-0.09%)
May 04, 2021 8.696 8.723 8.551 8.612 310,204 -0.07(-0.79%)
May 03, 2021 8.757 8.764 8.574 8.681 531,403 -0.07(-0.78%)
Apr 30, 2021 8.742 8.780 8.711 8.749 309,149 +0.01(+0.09%)
Apr 29, 2021 8.749 8.787 8.719 8.742 246,899 +0.00(+0.00%)
Apr 28, 2021 8.787 8.787 8.696 8.742 440,685 +0.00(+0.00%)
Apr 27, 2021 8.742 8.749 8.696 8.742 373,043 +0.03(+0.35%)
Apr 26, 2021 8.749 8.764 8.711 8.711 335,379 -0.04(-0.43%)
Apr 23, 2021 8.742 8.785 8.719 8.749 337,145 +0.01(+0.09%)
Apr 22, 2021 8.772 8.772 8.704 8.742 237,402 +0.03(+0.32%)
Apr 21, 2021 8.691 8.721 8.615 8.713 605,408 +0.02(+0.26%)
Apr 20, 2021 8.668 8.698 8.630 8.691 347,264 +0.04(+0.44%)
Apr 19, 2021 8.645 8.683 8.577 8.653 361,390 +0.08(+0.88%)
Apr 16, 2021 8.547 8.645 8.547 8.577 242,815 -0.02(-0.18%)
Apr 15, 2021 8.593 8.744 8.540 8.593 679,493 +0.09(+1.07%)
Apr 14, 2021 8.502 8.540 8.472 8.502 352,570 +0.00(+0.00%)
Apr 13, 2021 8.472 8.588 8.472 8.502 201,769 +0.00(+0.00%)
Apr 12, 2021 8.426 8.630 8.419 8.502 447,707 +0.11(+1.35%)
Apr 09, 2021 8.487 8.653 8.313 8.388 386,255 -0.10(-1.16%)
Apr 08, 2021 8.351 8.615 8.328 8.487 427,292 +0.14(+1.63%)
Apr 07, 2021 8.313 8.404 8.283 8.351 446,862 +0.02(+0.18%)
Apr 06, 2021 8.343 8.373 8.305 8.336 264,514 -0.02(-0.18%)
Apr 05, 2021 8.456 8.456 8.169 8.351 624,487 -0.08(-0.90%)
Apr 01, 2021 8.426 8.426 8.351 8.426 276,823 +0.05(+0.54%)
Mar 31, 2021 8.411 8.434 8.343 8.381 276,158 +0.04(+0.45%)
Mar 30, 2021 8.313 8.426 8.298 8.343 288,414 -0.02(-0.18%)
Mar 29, 2021 8.381 8.411 8.252 8.358 471,870 -0.05(-0.63%)
Mar 26, 2021 8.305 8.441 8.268 8.411 321,151 +0.10(+1.18%)
Mar 25, 2021 8.283 8.366 8.230 8.313 533,399 +0.07(+0.82%)
Mar 24, 2021 8.215 8.351 8.177 8.245 455,342 +0.07(+0.83%)
Mar 23, 2021 8.162 8.245 8.162 8.177 197,073 -0.02(-0.21%)
Mar 22, 2021 8.059 8.209 8.044 8.194 335,559 +0.10(+1.20%)
Mar 19, 2021 7.984 8.112 7.872 8.097 501,606 +0.12(+1.51%)
Mar 18, 2021 7.954 8.044 7.894 7.977 460,162 +0.04(+0.47%)
Mar 17, 2021 7.999 8.052 7.872 7.939 325,556 -0.06(-0.75%)
Mar 16, 2021 7.992 8.065 7.954 7.999 316,238 +0.05(+0.66%)
Mar 15, 2021 8.044 8.115 7.887 7.947 345,337 -0.05(-0.66%)
Mar 12, 2021 8.067 8.097 7.992 7.999 231,346 -0.07(-0.84%)
Mar 11, 2021 8.029 8.142 7.939 8.067 1,013,069 +0.15(+1.90%)
Mar 10, 2021 8.022 8.029 7.872 7.917 279,379 -0.04(-0.47%)
Mar 09, 2021 8.059 8.067 7.939 7.954 286,019 -0.01(-0.09%)
Mar 08, 2021 8.029 8.097 7.954 7.962 369,592 -0.07(-0.84%)
Mar 05, 2021 8.022 8.044 7.939 8.029 356,215 +0.05(+0.56%)
Mar 04, 2021 8.044 8.067 7.879 7.984 700,359 -0.03(-0.37%)
Mar 03, 2021 8.029 8.029 7.954 8.014 180,530 +0.03(+0.38%)
Mar 02, 2021 8.029 8.029 7.962 7.984 171,487 +0.02(+0.28%)
Mar 01, 2021 7.879 8.022 7.879 7.962 278,051 +0.17(+2.22%)
Feb 26, 2021 7.774 7.992 7.676 7.789 482,150 +0.14(+1.76%)
Feb 25, 2021 7.887 8.007 7.631 7.654 501,252 -0.27(-3.41%)
Feb 24, 2021 7.879 7.992 7.857 7.924 289,888 +0.09(+1.15%)
Feb 23, 2021 7.969 7.979 7.782 7.834 389,059 -0.16(-1.97%)
Feb 22, 2021 7.992 8.044 7.969 7.992 208,376 +0.00(+0.00%)
Feb 19, 2021 8.029 8.097 7.969 7.992 188,835 -0.04(-0.47%)
Feb 18, 2021 8.052 8.095 8.014 8.029 156,754 -0.03(-0.40%)
Feb 17, 2021 8.084 8.121 8.039 8.061 298,579 -0.01(-0.18%)
Feb 16, 2021 8.114 8.143 8.032 8.076 395,507 +0.05(+0.65%)
Feb 12, 2021 8.039 8.076 7.935 8.024 372,995 +0.07(+0.84%)
Feb 11, 2021 7.942 8.002 7.927 7.957 336,263 +0.05(+0.66%)
Feb 10, 2021 7.883 7.950 7.823 7.905 210,029 +0.06(+0.76%)
Feb 09, 2021 7.801 7.912 7.763 7.845 375,758 +0.04(+0.57%)
Feb 08, 2021 7.771 7.808 7.745 7.801 276,270 +0.08(+1.06%)
Feb 05, 2021 7.644 7.749 7.637 7.719 373,801 +0.07(+0.97%)
Feb 04, 2021 7.622 7.681 7.570 7.644 382,099 -0.01(-0.10%)
Feb 03, 2021 7.599 7.709 7.599 7.652 166,226 +0.04(+0.59%)
Feb 02, 2021 7.622 7.711 7.570 7.607 275,575 -0.03(-0.39%)
Feb 01, 2021 7.644 7.674 7.599 7.637 368,696 -0.01(-0.10%)
Jan 29, 2021 7.599 7.644 7.570 7.644 273,807 +0.11(+1.48%)
Jan 28, 2021 7.581 7.625 7.450 7.532 308,363 -0.01(-0.10%)
Jan 27, 2021 7.644 7.644 7.540 7.540 352,389 -0.07(-0.88%)
Jan 26, 2021 7.652 7.674 7.607 7.607 134,973 -0.01(-0.20%)
Jan 25, 2021 7.681 7.681 7.562 7.622 272,545 -0.01(-0.20%)
Jan 22, 2021 7.585 7.637 7.525 7.637 270,452 +0.04(+0.49%)
Jan 21, 2021 7.599 7.611 7.570 7.599 228,805 +0.01(+0.17%)
Jan 20, 2021 7.587 7.646 7.587 7.587 399,428 +0.00(+0.00%)
Jan 19, 2021 7.579 7.639 7.571 7.587 311,696 +0.04(+0.49%)
Jan 15, 2021 7.550 7.631 7.542 7.550 335,651 -0.01(-0.20%)
Jan 14, 2021 7.639 7.786 7.528 7.565 459,016 -0.04(-0.49%)
Jan 13, 2021 7.579 7.609 7.528 7.602 264,696 +0.03(+0.39%)
Jan 12, 2021 7.542 7.587 7.531 7.572 181,902 +0.01(+0.10%)
Jan 11, 2021 7.579 7.587 7.454 7.565 353,521 -0.01(-0.20%)
Jan 08, 2021 7.616 7.653 7.542 7.579 341,196 +0.00(+0.00%)
Jan 07, 2021 7.520 7.639 7.483 7.579 312,744 +0.06(+0.79%)
Jan 06, 2021 7.528 7.565 7.380 7.520 1,225,593 -0.04(-0.59%)
Jan 05, 2021 7.668 7.801 7.542 7.565 936,661 -0.13(-1.73%)
Jan 04, 2021 7.661 7.757 7.594 7.698 1,030,795 +0.10(+1.26%)
Dec 31, 2020 7.602 7.602 7.602 516,052 +0.00(+0.00%)
Dec 30, 2020 7.417 7.639 7.417 7.602 516,052 +0.21(+2.80%)
Dec 29, 2020 7.587 7.631 7.328 7.395 706,654 -0.16(-2.06%)
Dec 28, 2020 7.616 7.698 7.335 7.550 793,832 +0.01(+0.10%)
Dec 24, 2020 7.587 7.616 7.520 7.542 231,926 -0.02(-0.29%)
Dec 23, 2020 7.535 7.602 7.505 7.565 443,963 +0.07(+0.89%)
Dec 22, 2020 7.528 7.579 7.469 7.498 411,418 +0.00(+0.00%)
Dec 21, 2020 7.565 7.616 7.424 7.498 465,963 -0.04(-0.52%)
Dec 18, 2020 7.523 7.574 7.449 7.537 1,244,833 +0.11(+1.48%)
Dec 17, 2020 7.376 7.471 7.339 7.427 1,212,212 +0.10(+1.40%)
Dec 16, 2020 7.266 7.361 7.200 7.324 329,736 +0.07(+1.01%)
Dec 15, 2020 7.192 7.339 7.157 7.251 504,295 +0.10(+1.33%)
Dec 14, 2020 7.258 7.354 7.075 7.156 487,485 -0.08(-1.12%)
Dec 11, 2020 7.266 7.339 7.134 7.236 458,092 +0.03(+0.41%)
Dec 10, 2020 7.112 7.220 7.104 7.207 1,432,768 +0.23(+3.37%)
Dec 09, 2020 7.024 7.046 6.950 6.972 488,694 +0.04(+0.53%)
Dec 08, 2020 6.987 7.038 6.935 6.935 613,787 -0.03(-0.42%)
Dec 07, 2020 6.833 7.141 6.825 6.965 729,950 +0.15(+2.26%)
Dec 04, 2020 6.759 6.840 6.664 6.811 727,878 +0.07(+0.98%)
Dec 03, 2020 6.737 6.899 6.701 6.745 1,264,445 +0.01(+0.22%)
Dec 02, 2020 6.679 6.745 6.671 6.730 684,337 +0.12(+1.78%)
Dec 01, 2020 6.613 6.664 6.587 6.613 675,633 +0.01(+0.11%)
Nov 30, 2020 6.605 6.605 6.480 6.605 799,537 +0.02(+0.33%)
Nov 27, 2020 6.517 6.583 6.517 6.583 229,318 +0.05(+0.79%)
Nov 25, 2020 6.554 6.583 6.488 6.532 328,785 -0.04(-0.56%)
Nov 24, 2020 6.502 6.569 6.477 6.569 439,227 +0.07(+1.13%)
Nov 23, 2020 6.451 6.495 6.407 6.495 510,573 +0.07(+1.14%)
Nov 20, 2020 6.429 6.499 6.385 6.422 620,918 +0.02(+0.31%)
Nov 19, 2020 6.387 6.402 6.351 6.402 1,184,690 +0.05(+0.80%)
Nov 18, 2020 6.387 6.409 6.336 6.351 744,397 -0.01(-0.23%)
Nov 17, 2020 6.227 6.387 6.227 6.366 399,548 +0.11(+1.74%)
Nov 16, 2020 6.184 6.256 6.089 6.256 502,263 +0.17(+2.75%)
Nov 13, 2020 6.024 6.104 6.020 6.089 408,939 +0.07(+1.09%)
Nov 12, 2020 6.242 6.242 5.973 6.024 422,846 -0.15(-2.47%)
Nov 11, 2020 6.060 6.176 6.016 6.176 513,985 +0.17(+2.91%)
Nov 10, 2020 5.907 6.009 5.834 6.002 1,017,730 +0.19(+3.25%)
Nov 09, 2020 5.820 5.929 5.791 5.813 653,966 +0.08(+1.40%)
Nov 06, 2020 5.805 5.837 5.718 5.733 411,138 -0.09(-1.62%)
Nov 05, 2020 5.856 5.871 5.784 5.827 993,999 +0.01(+0.13%)
Nov 04, 2020 5.827 5.856 5.787 5.820 490,198 +0.01(+0.13%)
Nov 03, 2020 5.820 5.820 5.747 5.813 807,843 +0.01(+0.25%)
Nov 02, 2020 5.805 5.856 5.762 5.798 805,444 +0.09(+1.53%)
Oct 30, 2020 5.733 5.762 5.602 5.711 510,109 -0.02(-0.38%)
Oct 29, 2020 5.711 5.769 5.609 5.733 275,927 +0.04(+0.64%)
Oct 28, 2020 5.769 5.784 5.696 5.696 331,221 -0.09(-1.63%)
Oct 27, 2020 5.820 5.834 5.682 5.791 408,961 +0.01(+0.13%)
Oct 26, 2020 5.936 5.944 5.711 5.784 686,229 -0.06(-1.00%)
Oct 23, 2020 5.900 5.900 5.798 5.842 1,111,215 -0.04(-0.66%)
Oct 22, 2020 5.924 5.924 5.837 5.880 1,004,982 -0.01(-0.12%)
Oct 21, 2020 5.909 5.909 5.801 5.888 475,963 -0.04(-0.61%)
Oct 20, 2020 5.974 5.974 5.909 5.924 399,496 -0.02(-0.36%)
Oct 19, 2020 5.981 6.000 5.909 5.945 380,149 -0.03(-0.48%)
Oct 16, 2020 6.024 6.046 5.914 5.974 328,602 -0.05(-0.84%)
Oct 15, 2020 6.017 6.046 5.988 6.024 759,539 +0.01(+0.12%)
Oct 14, 2020 6.053 6.053 6.003 6.017 454,108 -0.02(-0.36%)
Oct 13, 2020 6.125 6.147 6.024 6.039 508,107 -0.09(-1.53%)
Oct 12, 2020 6.269 6.269 6.111 6.133 479,302 -0.12(-1.85%)
Oct 09, 2020 6.277 6.277 6.230 6.248 162,358 -0.01(-0.23%)
Oct 08, 2020 6.269 6.313 6.233 6.262 282,892 -0.01(-0.12%)
Oct 07, 2020 6.291 6.327 6.241 6.269 251,529 +0.00(+0.00%)
Oct 06, 2020 6.320 6.327 6.255 6.269 343,249 -0.04(-0.68%)
Oct 05, 2020 6.342 6.378 6.269 6.313 368,977 -0.02(-0.34%)
Oct 02, 2020 6.205 6.334 6.169 6.334 201,491 +0.13(+2.09%)
Oct 01, 2020 6.190 6.219 6.161 6.205 241,992 +0.01(+0.23%)
Sep 30, 2020 6.342 6.342 6.104 6.190 2,713,892 -0.07(-1.15%)
Sep 29, 2020 6.392 6.406 6.255 6.262 440,817 -0.07(-1.14%)
Sep 28, 2020 6.284 6.419 6.284 6.334 401,973 +0.05(+0.80%)
Sep 25, 2020 6.269 6.331 6.219 6.284 501,646 +0.05(+0.81%)
Sep 24, 2020 6.068 6.284 6.024 6.233 528,773 +0.11(+1.76%)
Sep 23, 2020 6.233 6.241 6.089 6.125 300,158 -0.12(-1.85%)
Sep 22, 2020 6.140 6.241 6.068 6.241 258,985 +0.13(+2.12%)
Sep 21, 2020 6.176 6.208 6.104 6.111 571,687 -0.12(-1.89%)
Sep 18, 2020 6.264 6.264 6.214 6.228 261,528 +0.01(+0.11%)
Sep 17, 2020 6.221 6.250 6.186 6.221 649,323 -0.01(-0.11%)
Sep 16, 2020 6.393 6.407 6.214 6.228 535,116 -0.15(-2.35%)
Sep 15, 2020 6.357 6.407 6.357 6.378 280,770 +0.03(+0.45%)
Sep 14, 2020 6.371 6.371 6.350 6.350 326,987 +0.01(+0.11%)
Sep 11, 2020 6.336 6.371 6.307 6.343 265,728 +0.00(+0.00%)
Sep 10, 2020 6.307 6.357 6.271 6.343 338,361 +0.07(+1.14%)
Sep 09, 2020 6.286 6.321 6.207 6.271 479,396 -0.02(-0.34%)
Sep 08, 2020 6.307 6.364 6.221 6.293 398,900 -0.05(-0.79%)
Sep 04, 2020 6.393 6.407 6.300 6.343 228,487 -0.03(-0.45%)
Sep 03, 2020 6.378 6.393 6.293 6.371 274,621 -0.01(-0.22%)
Sep 02, 2020 6.328 6.414 6.293 6.386 437,926 +0.07(+1.13%)
Sep 01, 2020 6.336 6.393 6.265 6.314 326,369 -0.03(-0.45%)
Aug 31, 2020 6.328 6.357 6.243 6.343 467,131 -0.01(-0.22%)
Aug 28, 2020 6.414 6.414 6.321 6.357 292,049 +0.00(+0.00%)
Aug 27, 2020 6.386 6.436 6.343 6.357 584,626 -0.01(-0.11%)
Aug 26, 2020 6.321 6.386 6.266 6.364 401,623 +0.04(+0.68%)
Aug 25, 2020 6.478 6.478 6.300 6.321 355,146 -0.11(-1.67%)
Aug 24, 2020 6.486 6.486 6.364 6.428 1,250,379 +0.11(+1.66%)
Aug 21, 2020 6.423 6.423 6.281 6.323 1,035,299 -0.08(-1.33%)
Aug 20, 2020 6.423 6.423 6.373 6.408 308,852 +0.00(+0.00%)
Aug 19, 2020 6.394 6.423 6.373 6.408 347,950 +0.04(+0.56%)
Aug 18, 2020 6.437 6.437 6.366 6.373 412,792 -0.01(-0.22%)
Aug 17, 2020 6.444 6.444 6.373 6.387 720,809 +0.03(+0.45%)
Aug 14, 2020 6.309 6.430 6.295 6.359 632,110 +0.05(+0.79%)
Aug 13, 2020 6.231 6.316 6.217 6.309 326,734 +0.08(+1.37%)
Aug 12, 2020 6.182 6.281 6.168 6.224 429,291 +0.06(+1.03%)
Aug 11, 2020 6.139 6.245 6.090 6.161 851,806 +0.08(+1.28%)
Aug 10, 2020 5.821 6.090 5.814 6.083 823,607 +0.28(+4.76%)
Aug 07, 2020 5.700 5.814 5.587 5.806 1,127,517 +0.11(+1.86%)
Aug 06, 2020 5.750 5.757 5.693 5.700 529,489 -0.02(-0.37%)
Aug 05, 2020 5.778 5.799 5.707 5.721 691,113 -0.03(-0.49%)
Aug 04, 2020 5.757 5.814 5.712 5.750 1,310,164 +0.03(+0.50%)
Aug 03, 2020 5.806 5.835 5.714 5.721 633,159 -0.01(-0.25%)
Jul 31, 2020 5.814 5.814 5.658 5.736 444,708 -0.01(-0.12%)
Jul 30, 2020 5.714 5.743 5.644 5.743 478,498 +0.03(+0.50%)
Jul 29, 2020 5.693 5.757 5.651 5.714 1,420,010 +0.11(+1.89%)
Jul 28, 2020 5.474 5.736 5.474 5.608 1,446,710 +0.10(+1.80%)
Jul 27, 2020 5.516 5.537 5.459 5.509 446,520 -0.04(-0.64%)
Jul 24, 2020 5.580 5.580 5.431 5.544 364,494 -0.02(-0.38%)
Jul 23, 2020 5.537 5.587 5.495 5.566 770,897 +0.04(+0.73%)
Jul 22, 2020 5.616 5.616 5.525 5.525 813,541 -0.03(-0.51%)
Jul 21, 2020 5.560 5.609 5.525 5.553 742,336 +0.08(+1.41%)
Jul 20, 2020 5.448 5.490 5.371 5.476 727,856 +0.15(+2.90%)
Jul 17, 2020 5.259 5.343 5.259 5.322 286,229 +0.06(+1.20%)
Jul 16, 2020 5.336 5.357 5.259 5.259 307,992 -0.04(-0.79%)
Jul 15, 2020 5.343 5.420 5.245 5.301 525,862 -0.02(-0.40%)
Jul 14, 2020 5.371 5.399 5.280 5.322 308,442 -0.08(-1.56%)
Jul 13, 2020 5.504 5.574 5.406 5.406 321,186 -0.04(-0.77%)
Jul 10, 2020 5.364 5.532 5.329 5.448 469,348 +0.06(+1.04%)
Jul 09, 2020 5.378 5.399 5.329 5.392 270,198 +0.01(+0.26%)
Jul 08, 2020 5.469 5.469 5.354 5.378 262,137 -0.06(-1.16%)
Jul 07, 2020 5.483 5.539 5.406 5.441 297,443 -0.11(-2.02%)
Jul 06, 2020 5.673 5.722 5.511 5.553 325,028 -0.12(-2.10%)
Jul 02, 2020 5.715 5.730 5.616 5.673 204,653 +0.06(+1.13%)
Jul 01, 2020 5.680 5.680 5.518 5.609 325,872 -0.04(-0.62%)
Jun 30, 2020 5.673 5.708 5.609 5.645 251,789 +0.04(+0.63%)
Jun 29, 2020 5.666 5.701 5.560 5.609 275,335 -0.06(-0.99%)
Jun 26, 2020 5.659 5.771 5.609 5.666 252,287 -0.05(-0.86%)
Jun 25, 2020 5.616 5.757 5.525 5.715 287,623 +0.14(+2.52%)
Jun 24, 2020 5.694 5.708 5.497 5.574 503,849 -0.11(-1.85%)
Jun 23, 2020 5.855 5.855 5.659 5.680 406,329 -0.08(-1.46%)
Jun 22, 2020 5.883 5.897 5.715 5.764 758,264 -0.07(-1.24%)
Jun 19, 2020 5.933 5.947 5.815 5.836 619,064 -0.01(-0.24%)
Jun 18, 2020 5.836 5.947 5.801 5.850 159,493 -0.03(-0.47%)
Jun 17, 2020 5.919 5.919 5.843 5.878 235,942 -0.01(-0.24%)
Jun 16, 2020 5.926 6.060 5.836 5.892 260,371 +0.07(+1.19%)
Jun 15, 2020 5.697 5.843 5.641 5.822 176,165 +0.06(+0.96%)
Jun 12, 2020 5.704 5.766 5.648 5.766 491,826 +0.17(+3.11%)
Jun 11, 2020 5.732 5.815 5.551 5.593 584,808 -0.33(-5.63%)
Jun 10, 2020 6.142 6.142 5.857 5.926 316,727 -0.16(-2.63%)
Jun 09, 2020 6.183 6.183 6.044 6.086 357,215 -0.11(-1.79%)
Jun 08, 2020 6.218 6.218 6.096 6.197 260,113 +0.05(+0.79%)
Jun 05, 2020 6.114 6.211 6.065 6.149 502,909 +0.13(+2.08%)
Jun 04, 2020 6.107 6.107 5.971 6.024 699,569 -0.08(-1.37%)
Jun 03, 2020 6.037 6.162 5.947 6.107 700,815 +0.09(+1.50%)
Jun 02, 2020 5.892 6.017 5.843 6.017 361,556 +0.15(+2.49%)
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.