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 )

6.070 -0.070 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 28, 2021 9.019 9.110 8.989 9.064 355,254 +0.10(+1.10%)
May 27, 2021 8.745 8.996 8.730 8.965 1,636,493 +0.21(+2.43%)
May 26, 2021 8.752 8.783 8.745 8.752 329,987 +0.01(+0.09%)
May 25, 2021 8.714 8.798 8.684 8.745 481,073 +0.02(+0.17%)
May 24, 2021 8.752 8.775 8.722 8.730 375,027 -0.01(-0.09%)
May 21, 2021 8.676 8.760 8.676 8.737 169,051 +0.02(+0.26%)
May 20, 2021 8.684 8.775 8.660 8.714 382,568 +0.04(+0.41%)
May 19, 2021 8.694 8.724 8.656 8.679 266,321 -0.02(-0.17%)
May 18, 2021 8.694 8.731 8.618 8.694 473,906 +0.02(+0.17%)
May 17, 2021 8.679 8.701 8.626 8.679 262,165 +0.00(+0.00%)
May 14, 2021 8.694 8.747 8.550 8.679 559,508 -0.01(-0.09%)
May 13, 2021 8.505 8.694 8.505 8.686 271,054 +0.20(+2.41%)
May 12, 2021 8.550 8.611 8.444 8.482 197,496 -0.09(-1.06%)
May 11, 2021 8.565 8.595 8.437 8.573 363,633 -0.02(-0.18%)
May 10, 2021 8.679 8.694 8.550 8.588 324,632 -0.05(-0.61%)
May 07, 2021 8.633 8.709 8.603 8.641 310,367 +0.03(+0.35%)
May 06, 2021 8.595 8.611 8.512 8.611 262,619 +0.06(+0.71%)
May 05, 2021 8.580 8.618 8.512 8.550 229,094 -0.01(-0.09%)
May 04, 2021 8.641 8.668 8.497 8.558 312,184 -0.07(-0.79%)
May 03, 2021 8.701 8.709 8.520 8.626 534,795 -0.07(-0.78%)
Apr 30, 2021 8.686 8.724 8.656 8.694 311,122 +0.01(+0.09%)
Apr 29, 2021 8.694 8.731 8.663 8.686 248,475 +0.00(+0.00%)
Apr 28, 2021 8.731 8.731 8.641 8.686 443,498 +0.00(+0.00%)
Apr 27, 2021 8.686 8.694 8.641 8.686 375,424 +0.03(+0.35%)
Apr 26, 2021 8.694 8.709 8.656 8.656 337,520 -0.04(-0.43%)
Apr 23, 2021 8.686 8.729 8.663 8.694 339,298 +0.01(+0.09%)
Apr 22, 2021 8.716 8.716 8.648 8.686 238,917 +0.03(+0.32%)
Apr 21, 2021 8.636 8.666 8.561 8.658 609,273 +0.02(+0.26%)
Apr 20, 2021 8.613 8.643 8.576 8.636 349,481 +0.04(+0.44%)
Apr 19, 2021 8.591 8.628 8.523 8.598 363,697 +0.08(+0.88%)
Apr 16, 2021 8.493 8.591 8.493 8.523 244,365 -0.02(-0.18%)
Apr 15, 2021 8.538 8.688 8.485 8.538 683,830 +0.09(+1.07%)
Apr 14, 2021 8.448 8.485 8.418 8.448 354,821 +0.00(+0.00%)
Apr 13, 2021 8.418 8.533 8.418 8.448 203,057 +0.00(+0.00%)
Apr 12, 2021 8.373 8.576 8.365 8.448 450,564 +0.11(+1.35%)
Apr 09, 2021 8.433 8.598 8.260 8.335 388,721 -0.10(-1.16%)
Apr 08, 2021 8.298 8.561 8.275 8.433 430,019 +0.14(+1.63%)
Apr 07, 2021 8.260 8.350 8.230 8.298 449,715 +0.02(+0.18%)
Apr 06, 2021 8.290 8.320 8.253 8.283 266,202 -0.02(-0.18%)
Apr 05, 2021 8.403 8.403 8.117 8.298 628,473 -0.08(-0.90%)
Apr 01, 2021 8.373 8.373 8.298 8.373 278,590 +0.05(+0.54%)
Mar 31, 2021 8.358 8.380 8.290 8.328 277,921 +0.04(+0.45%)
Mar 30, 2021 8.260 8.373 8.245 8.290 290,255 -0.02(-0.18%)
Mar 29, 2021 8.328 8.358 8.200 8.305 474,882 -0.05(-0.63%)
Mar 26, 2021 8.253 8.387 8.215 8.358 323,201 +0.10(+1.18%)
Mar 25, 2021 8.230 8.313 8.178 8.260 536,803 +0.07(+0.82%)
Mar 24, 2021 8.163 8.298 8.125 8.193 458,248 +0.07(+0.83%)
Mar 23, 2021 8.110 8.193 8.110 8.125 198,331 -0.02(-0.21%)
Mar 22, 2021 8.008 8.157 7.993 8.142 337,701 +0.10(+1.20%)
Mar 19, 2021 7.933 8.060 7.822 8.045 504,808 +0.12(+1.51%)
Mar 18, 2021 7.904 7.993 7.844 7.926 463,100 +0.04(+0.47%)
Mar 17, 2021 7.948 8.001 7.822 7.889 327,634 -0.06(-0.75%)
Mar 16, 2021 7.941 8.014 7.904 7.948 318,257 +0.05(+0.66%)
Mar 15, 2021 7.993 8.064 7.837 7.896 347,541 -0.05(-0.66%)
Mar 12, 2021 8.016 8.045 7.941 7.948 232,823 -0.07(-0.84%)
Mar 11, 2021 7.978 8.090 7.889 8.016 1,019,536 +0.15(+1.90%)
Mar 10, 2021 7.971 7.978 7.822 7.866 281,162 -0.04(-0.47%)
Mar 09, 2021 8.008 8.016 7.889 7.904 287,845 -0.01(-0.09%)
Mar 08, 2021 7.978 8.045 7.904 7.911 371,951 -0.07(-0.84%)
Mar 05, 2021 7.971 7.993 7.889 7.978 358,489 +0.04(+0.56%)
Mar 04, 2021 7.993 8.016 7.829 7.933 704,830 -0.03(-0.37%)
Mar 03, 2021 7.978 7.978 7.904 7.963 181,682 +0.03(+0.38%)
Mar 02, 2021 7.978 7.978 7.911 7.933 172,581 +0.02(+0.28%)
Mar 01, 2021 7.829 7.971 7.829 7.911 279,826 +0.17(+2.22%)
Feb 26, 2021 7.725 7.941 7.628 7.740 485,227 +0.13(+1.76%)
Feb 25, 2021 7.837 7.956 7.583 7.605 504,451 -0.27(-3.41%)
Feb 24, 2021 7.829 7.941 7.807 7.874 291,738 +0.09(+1.15%)
Feb 23, 2021 7.919 7.928 7.732 7.784 391,543 -0.16(-1.97%)
Feb 22, 2021 7.941 7.993 7.919 7.941 209,706 +0.00(+0.00%)
Feb 19, 2021 7.978 8.045 7.919 7.941 190,040 -0.04(-0.47%)
Feb 18, 2021 8.001 8.044 7.963 7.978 157,755 -0.03(-0.40%)
Feb 17, 2021 8.033 8.069 7.988 8.010 300,485 -0.01(-0.18%)
Feb 16, 2021 8.062 8.092 7.981 8.025 398,031 +0.05(+0.65%)
Feb 12, 2021 7.988 8.025 7.884 7.973 375,376 +0.07(+0.84%)
Feb 11, 2021 7.892 7.951 7.877 7.907 338,410 +0.05(+0.66%)
Feb 10, 2021 7.833 7.899 7.773 7.855 211,369 +0.06(+0.76%)
Feb 09, 2021 7.751 7.862 7.714 7.796 378,156 +0.04(+0.57%)
Feb 08, 2021 7.722 7.759 7.696 7.751 278,034 +0.08(+1.06%)
Feb 05, 2021 7.596 7.699 7.588 7.670 376,187 +0.07(+0.97%)
Feb 04, 2021 7.574 7.633 7.522 7.596 384,538 -0.01(-0.10%)
Feb 03, 2021 7.551 7.660 7.551 7.603 167,287 +0.04(+0.59%)
Feb 02, 2021 7.574 7.662 7.522 7.559 277,334 -0.03(-0.39%)
Feb 01, 2021 7.596 7.625 7.551 7.588 371,050 -0.01(-0.10%)
Jan 29, 2021 7.551 7.596 7.522 7.596 275,555 +0.11(+1.48%)
Jan 28, 2021 7.533 7.576 7.403 7.485 310,332 -0.01(-0.10%)
Jan 27, 2021 7.596 7.596 7.492 7.492 354,638 -0.07(-0.88%)
Jan 26, 2021 7.603 7.625 7.559 7.559 135,835 -0.01(-0.20%)
Jan 25, 2021 7.633 7.633 7.514 7.574 274,285 -0.01(-0.20%)
Jan 22, 2021 7.536 7.588 7.477 7.588 272,178 +0.04(+0.49%)
Jan 21, 2021 7.551 7.562 7.522 7.551 230,265 +0.01(+0.17%)
Jan 20, 2021 7.539 7.597 7.539 7.539 401,977 +0.00(+0.00%)
Jan 19, 2021 7.531 7.590 7.523 7.539 313,685 +0.04(+0.49%)
Jan 15, 2021 7.502 7.583 7.495 7.502 337,794 -0.01(-0.20%)
Jan 14, 2021 7.590 7.737 7.480 7.517 461,946 -0.04(-0.49%)
Jan 13, 2021 7.531 7.561 7.480 7.553 266,386 +0.03(+0.39%)
Jan 12, 2021 7.495 7.539 7.484 7.524 183,063 +0.01(+0.10%)
Jan 11, 2021 7.531 7.539 7.406 7.517 355,778 -0.01(-0.20%)
Jan 08, 2021 7.568 7.605 7.495 7.531 343,374 +0.00(+0.00%)
Jan 07, 2021 7.473 7.590 7.436 7.531 314,740 +0.06(+0.79%)
Jan 06, 2021 7.480 7.517 7.333 7.473 1,233,416 -0.04(-0.59%)
Jan 05, 2021 7.620 7.752 7.495 7.517 942,640 -0.13(-1.73%)
Jan 04, 2021 7.612 7.708 7.546 7.649 1,037,375 +0.10(+1.26%)
Dec 31, 2020 7.553 7.553 7.553 519,346 +0.00(+0.00%)
Dec 30, 2020 7.370 7.590 7.370 7.553 519,346 +0.21(+2.80%)
Dec 29, 2020 7.539 7.583 7.282 7.348 711,165 -0.15(-2.06%)
Dec 28, 2020 7.568 7.649 7.289 7.502 798,899 +0.01(+0.10%)
Dec 24, 2020 7.539 7.568 7.473 7.495 233,407 -0.02(-0.29%)
Dec 23, 2020 7.487 7.553 7.458 7.517 446,797 +0.07(+0.89%)
Dec 22, 2020 7.480 7.531 7.421 7.451 414,044 +0.00(+0.00%)
Dec 21, 2020 7.517 7.568 7.377 7.451 468,937 -0.04(-0.52%)
Dec 18, 2020 7.475 7.526 7.402 7.489 1,252,779 +0.11(+1.48%)
Dec 17, 2020 7.329 7.424 7.293 7.380 1,219,950 +0.10(+1.40%)
Dec 16, 2020 7.220 7.314 7.154 7.278 331,841 +0.07(+1.01%)
Dec 15, 2020 7.147 7.293 7.112 7.205 507,514 +0.09(+1.33%)
Dec 14, 2020 7.212 7.307 7.030 7.110 490,597 -0.08(-1.12%)
Dec 11, 2020 7.220 7.293 7.089 7.190 461,016 +0.03(+0.41%)
Dec 10, 2020 7.067 7.174 7.059 7.161 1,441,914 +0.23(+3.37%)
Dec 09, 2020 6.979 7.001 6.906 6.928 491,813 +0.04(+0.53%)
Dec 08, 2020 6.943 6.994 6.891 6.891 617,705 -0.03(-0.42%)
Dec 07, 2020 6.789 7.096 6.782 6.921 734,609 +0.15(+2.26%)
Dec 04, 2020 6.716 6.797 6.622 6.768 732,525 +0.07(+0.98%)
Dec 03, 2020 6.695 6.855 6.658 6.702 1,272,516 +0.01(+0.22%)
Dec 02, 2020 6.636 6.702 6.629 6.687 688,705 +0.12(+1.78%)
Dec 01, 2020 6.571 6.622 6.545 6.571 679,945 +0.01(+0.11%)
Nov 30, 2020 6.563 6.563 6.439 6.563 804,640 +0.02(+0.33%)
Nov 27, 2020 6.476 6.541 6.476 6.541 230,782 +0.05(+0.79%)
Nov 25, 2020 6.512 6.541 6.447 6.490 330,884 -0.04(-0.56%)
Nov 24, 2020 6.461 6.527 6.436 6.527 442,031 +0.07(+1.13%)
Nov 23, 2020 6.410 6.454 6.366 6.454 513,833 +0.07(+1.14%)
Nov 20, 2020 6.388 6.458 6.345 6.381 624,881 +0.02(+0.31%)
Nov 19, 2020 6.347 6.361 6.311 6.361 1,192,252 +0.05(+0.80%)
Nov 18, 2020 6.347 6.369 6.296 6.311 749,149 -0.01(-0.23%)
Nov 17, 2020 6.188 6.347 6.188 6.325 402,098 +0.11(+1.74%)
Nov 16, 2020 6.144 6.217 6.050 6.217 505,469 +0.17(+2.75%)
Nov 13, 2020 5.985 6.065 5.982 6.050 411,549 +0.07(+1.09%)
Nov 12, 2020 6.202 6.202 5.935 5.985 425,545 -0.15(-2.47%)
Nov 11, 2020 6.022 6.137 5.977 6.137 517,266 +0.17(+2.91%)
Nov 10, 2020 5.870 5.971 5.797 5.964 1,024,226 +0.19(+3.25%)
Nov 09, 2020 5.783 5.891 5.754 5.776 658,140 +0.08(+1.40%)
Nov 06, 2020 5.769 5.800 5.682 5.696 413,763 -0.09(-1.62%)
Nov 05, 2020 5.819 5.834 5.747 5.790 1,000,344 +0.01(+0.13%)
Nov 04, 2020 5.790 5.819 5.750 5.783 493,327 +0.01(+0.13%)
Nov 03, 2020 5.783 5.783 5.711 5.776 812,999 +0.01(+0.25%)
Nov 02, 2020 5.769 5.819 5.725 5.761 810,585 +0.09(+1.53%)
Oct 30, 2020 5.696 5.725 5.566 5.675 513,365 -0.02(-0.38%)
Oct 29, 2020 5.675 5.732 5.573 5.696 277,688 +0.04(+0.64%)
Oct 28, 2020 5.732 5.747 5.660 5.660 333,336 -0.09(-1.63%)
Oct 27, 2020 5.783 5.797 5.646 5.754 411,572 +0.01(+0.13%)
Oct 26, 2020 5.899 5.906 5.675 5.747 690,609 -0.06(-1.00%)
Oct 23, 2020 5.863 5.863 5.761 5.805 1,118,309 -0.04(-0.66%)
Oct 22, 2020 5.886 5.886 5.800 5.843 1,011,397 -0.01(-0.12%)
Oct 21, 2020 5.872 5.872 5.764 5.850 479,001 -0.04(-0.61%)
Oct 20, 2020 5.936 5.936 5.872 5.886 402,046 -0.02(-0.36%)
Oct 19, 2020 5.943 5.962 5.872 5.907 382,576 -0.03(-0.48%)
Oct 16, 2020 5.986 6.008 5.877 5.936 330,700 -0.05(-0.84%)
Oct 15, 2020 5.979 6.008 5.950 5.986 764,387 +0.01(+0.12%)
Oct 14, 2020 6.015 6.015 5.965 5.979 457,007 -0.02(-0.36%)
Oct 13, 2020 6.086 6.108 5.986 6.001 511,351 -0.09(-1.53%)
Oct 12, 2020 6.230 6.230 6.072 6.094 482,361 -0.11(-1.85%)
Oct 09, 2020 6.237 6.237 6.190 6.208 163,395 -0.01(-0.23%)
Oct 08, 2020 6.230 6.273 6.194 6.223 284,698 -0.01(-0.11%)
Oct 07, 2020 6.251 6.287 6.201 6.230 253,135 +0.00(+0.00%)
Oct 06, 2020 6.280 6.287 6.215 6.230 345,440 -0.04(-0.68%)
Oct 05, 2020 6.301 6.337 6.230 6.273 371,332 -0.02(-0.34%)
Oct 02, 2020 6.165 6.294 6.130 6.294 202,777 +0.13(+2.09%)
Oct 01, 2020 6.151 6.180 6.122 6.165 243,536 +0.01(+0.23%)
Sep 30, 2020 6.301 6.301 6.065 6.151 2,731,215 -0.07(-1.15%)
Sep 29, 2020 6.351 6.366 6.215 6.223 443,631 -0.07(-1.14%)
Sep 28, 2020 6.244 6.378 6.244 6.294 404,539 +0.05(+0.80%)
Sep 25, 2020 6.230 6.291 6.180 6.244 504,848 +0.05(+0.81%)
Sep 24, 2020 6.029 6.244 5.986 6.194 532,148 +0.11(+1.76%)
Sep 23, 2020 6.194 6.201 6.051 6.086 302,074 -0.11(-1.85%)
Sep 22, 2020 6.101 6.201 6.029 6.201 260,638 +0.13(+2.12%)
Sep 21, 2020 6.137 6.169 6.065 6.072 575,336 -0.12(-1.89%)
Sep 18, 2020 6.224 6.224 6.175 6.189 263,197 +0.01(+0.11%)
Sep 17, 2020 6.182 6.210 6.146 6.182 653,468 -0.01(-0.11%)
Sep 16, 2020 6.352 6.366 6.175 6.189 538,532 -0.15(-2.35%)
Sep 15, 2020 6.317 6.366 6.317 6.338 282,562 +0.03(+0.45%)
Sep 14, 2020 6.331 6.331 6.310 6.310 329,074 +0.01(+0.11%)
Sep 11, 2020 6.295 6.331 6.267 6.302 267,424 +0.00(+0.00%)
Sep 10, 2020 6.267 6.317 6.231 6.302 340,521 +0.07(+1.14%)
Sep 09, 2020 6.246 6.281 6.168 6.231 482,456 -0.02(-0.34%)
Sep 08, 2020 6.267 6.324 6.182 6.253 401,446 -0.05(-0.79%)
Sep 04, 2020 6.352 6.366 6.260 6.302 229,945 -0.03(-0.45%)
Sep 03, 2020 6.338 6.352 6.253 6.331 276,374 -0.01(-0.22%)
Sep 02, 2020 6.288 6.373 6.253 6.345 440,722 +0.07(+1.13%)
Sep 01, 2020 6.295 6.352 6.225 6.274 328,453 -0.03(-0.45%)
Aug 31, 2020 6.288 6.317 6.203 6.302 470,113 -0.01(-0.22%)
Aug 28, 2020 6.373 6.373 6.281 6.317 293,913 +0.00(+0.00%)
Aug 27, 2020 6.345 6.395 6.302 6.317 588,358 -0.01(-0.11%)
Aug 26, 2020 6.281 6.345 6.226 6.324 404,187 +0.04(+0.68%)
Aug 25, 2020 6.437 6.437 6.260 6.281 357,413 -0.11(-1.67%)
Aug 24, 2020 6.444 6.444 6.324 6.388 1,258,361 +0.10(+1.66%)
Aug 21, 2020 6.382 6.382 6.241 6.283 1,041,908 -0.08(-1.33%)
Aug 20, 2020 6.382 6.382 6.333 6.368 310,824 +0.00(+0.00%)
Aug 19, 2020 6.354 6.382 6.333 6.368 350,171 +0.04(+0.56%)
Aug 18, 2020 6.396 6.396 6.325 6.333 415,427 -0.01(-0.22%)
Aug 17, 2020 6.403 6.403 6.333 6.347 725,410 +0.03(+0.45%)
Aug 14, 2020 6.269 6.389 6.255 6.318 636,145 +0.05(+0.79%)
Aug 13, 2020 6.192 6.276 6.178 6.269 328,820 +0.08(+1.37%)
Aug 12, 2020 6.143 6.241 6.128 6.185 432,031 +0.06(+1.03%)
Aug 11, 2020 6.100 6.206 6.051 6.121 857,244 +0.08(+1.28%)
Aug 10, 2020 5.784 6.051 5.777 6.044 828,864 +0.27(+4.76%)
Aug 07, 2020 5.664 5.777 5.552 5.770 1,134,714 +0.11(+1.86%)
Aug 06, 2020 5.713 5.720 5.657 5.664 532,869 -0.02(-0.37%)
Aug 05, 2020 5.741 5.763 5.671 5.685 695,524 -0.03(-0.49%)
Aug 04, 2020 5.720 5.777 5.676 5.713 1,318,527 +0.03(+0.50%)
Aug 03, 2020 5.770 5.798 5.678 5.685 637,201 -0.01(-0.25%)
Jul 31, 2020 5.777 5.777 5.622 5.699 447,547 -0.01(-0.12%)
Jul 30, 2020 5.678 5.706 5.608 5.706 481,553 +0.03(+0.50%)
Jul 29, 2020 5.657 5.720 5.615 5.678 1,429,074 +0.11(+1.89%)
Jul 28, 2020 5.439 5.699 5.439 5.573 1,455,945 +0.10(+1.80%)
Jul 27, 2020 5.481 5.502 5.425 5.474 449,370 -0.04(-0.64%)
Jul 24, 2020 5.544 5.544 5.397 5.509 366,821 -0.02(-0.38%)
Jul 23, 2020 5.502 5.552 5.460 5.530 775,818 +0.04(+0.73%)
Jul 22, 2020 5.581 5.581 5.490 5.490 818,734 -0.03(-0.51%)
Jul 21, 2020 5.525 5.574 5.490 5.518 747,074 +0.08(+1.41%)
Jul 20, 2020 5.414 5.455 5.337 5.442 732,502 +0.15(+2.90%)
Jul 17, 2020 5.226 5.309 5.226 5.288 288,056 +0.06(+1.20%)
Jul 16, 2020 5.302 5.323 5.226 5.226 309,958 -0.04(-0.79%)
Jul 15, 2020 5.309 5.386 5.212 5.267 529,219 -0.02(-0.40%)
Jul 14, 2020 5.337 5.365 5.246 5.288 310,410 -0.08(-1.56%)
Jul 13, 2020 5.469 5.539 5.372 5.372 323,236 -0.04(-0.77%)
Jul 10, 2020 5.330 5.497 5.295 5.414 472,344 +0.06(+1.04%)
Jul 09, 2020 5.344 5.365 5.295 5.358 271,923 +0.01(+0.26%)
Jul 08, 2020 5.435 5.435 5.320 5.344 263,810 -0.06(-1.16%)
Jul 07, 2020 5.448 5.504 5.372 5.407 299,342 -0.11(-2.02%)
Jul 06, 2020 5.637 5.685 5.476 5.518 327,103 -0.12(-2.10%)
Jul 02, 2020 5.678 5.694 5.581 5.637 205,959 +0.06(+1.13%)
Jul 01, 2020 5.644 5.644 5.483 5.574 327,952 -0.03(-0.62%)
Jun 30, 2020 5.637 5.671 5.574 5.609 253,396 +0.03(+0.63%)
Jun 29, 2020 5.630 5.664 5.525 5.574 277,092 -0.06(-0.99%)
Jun 26, 2020 5.623 5.734 5.574 5.630 253,897 -0.05(-0.86%)
Jun 25, 2020 5.581 5.720 5.490 5.678 289,459 +0.14(+2.52%)
Jun 24, 2020 5.658 5.671 5.462 5.539 507,066 -0.10(-1.85%)
Jun 23, 2020 5.818 5.818 5.623 5.644 408,922 -0.08(-1.46%)
Jun 22, 2020 5.846 5.860 5.678 5.727 763,104 -0.07(-1.24%)
Jun 19, 2020 5.896 5.909 5.778 5.799 623,016 -0.01(-0.24%)
Jun 18, 2020 5.799 5.909 5.764 5.813 160,511 -0.03(-0.47%)
Jun 17, 2020 5.882 5.882 5.806 5.840 237,448 -0.01(-0.24%)
Jun 16, 2020 5.889 6.022 5.799 5.854 262,033 +0.07(+1.19%)
Jun 15, 2020 5.661 5.806 5.606 5.785 177,289 +0.06(+0.96%)
Jun 12, 2020 5.668 5.730 5.613 5.730 494,965 +0.17(+3.11%)
Jun 11, 2020 5.695 5.778 5.516 5.557 588,541 -0.33(-5.63%)
Jun 10, 2020 6.103 6.103 5.820 5.889 318,749 -0.16(-2.63%)
Jun 09, 2020 6.144 6.144 6.006 6.047 359,495 -0.11(-1.79%)
Jun 08, 2020 6.179 6.179 6.057 6.158 261,774 +0.05(+0.79%)
Jun 05, 2020 6.075 6.172 6.027 6.110 506,119 +0.12(+2.08%)
Jun 04, 2020 6.068 6.068 5.934 5.985 704,034 -0.08(-1.37%)
Jun 03, 2020 5.999 6.123 5.909 6.068 705,289 +0.09(+1.50%)
Jun 02, 2020 5.854 5.978 5.806 5.978 363,864 +0.14(+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.