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: 4:10 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 (%)
Jun 30, 2023 8.264 8.264 8.120 8.120 270,844 -0.06(-0.77%)
Jun 29, 2023 8.120 8.201 8.104 8.183 140,303 +0.02(+0.22%)
Jun 28, 2023 8.147 8.174 8.093 8.165 136,972 +0.07(+0.89%)
Jun 27, 2023 8.129 8.156 8.084 8.093 130,335 -0.02(-0.22%)
Jun 26, 2023 8.192 8.239 8.111 8.111 134,674 -0.04(-0.55%)
Jun 23, 2023 8.201 8.336 8.111 8.156 139,821 -0.06(-0.77%)
Jun 22, 2023 8.228 8.345 8.219 8.219 113,764 -0.06(-0.68%)
Jun 21, 2023 8.329 8.347 8.249 8.276 131,424 -0.01(-0.11%)
Jun 20, 2023 8.320 8.365 8.267 8.284 120,151 +0.02(+0.22%)
Jun 16, 2023 8.240 8.276 8.213 8.267 126,096 +0.03(+0.32%)
Jun 15, 2023 8.213 8.329 8.213 8.240 98,336 +0.04(+0.43%)
Jun 14, 2023 8.249 8.347 8.204 8.204 122,193 -0.09(-1.08%)
Jun 13, 2023 8.222 8.320 8.195 8.293 165,537 +0.04(+0.54%)
Jun 12, 2023 8.195 8.320 8.178 8.249 173,918 +0.00(+0.00%)
Jun 09, 2023 8.284 8.302 8.146 8.249 140,940 +0.02(+0.22%)
Jun 08, 2023 8.142 8.293 8.142 8.231 172,207 +0.09(+1.10%)
Jun 07, 2023 8.070 8.160 8.070 8.142 201,402 +0.03(+0.33%)
Jun 06, 2023 8.088 8.133 7.990 8.115 198,357 +0.03(+0.33%)
Jun 05, 2023 8.115 8.133 8.070 8.088 127,616 -0.03(-0.33%)
Jun 02, 2023 8.124 8.151 8.044 8.115 253,452 +0.08(+1.00%)
Jun 01, 2023 8.035 8.106 7.939 8.035 328,954 +0.15(+1.92%)
May 31, 2023 7.937 7.946 7.803 7.883 329,507 +0.04(+0.45%)
May 30, 2023 8.204 8.204 7.696 7.848 542,403 -0.30(-3.72%)
May 26, 2023 8.008 8.160 8.005 8.151 401,975 +0.20(+2.47%)
May 25, 2023 8.133 8.160 7.767 7.955 507,675 -0.04(-0.56%)
May 24, 2023 7.384 8.133 7.375 7.999 928,859 +0.62(+8.33%)
May 23, 2023 7.491 7.526 7.366 7.384 145,954 -0.16(-2.13%)
May 22, 2023 7.482 7.741 7.428 7.544 167,639 -0.06(-0.74%)
May 19, 2023 7.645 7.671 7.486 7.601 282,350 +0.02(+0.23%)
May 18, 2023 7.353 7.618 7.353 7.583 254,719 +0.19(+2.51%)
May 17, 2023 7.335 7.406 7.274 7.397 209,819 +0.13(+1.82%)
May 16, 2023 7.397 7.397 7.265 7.265 135,852 -0.09(-1.20%)
May 15, 2023 7.070 7.362 6.938 7.353 423,692 +0.34(+4.79%)
May 12, 2023 6.938 7.088 6.893 7.017 357,404 +0.14(+2.06%)
May 11, 2023 7.079 7.102 6.876 6.876 501,591 -0.22(-3.11%)
May 10, 2023 7.229 7.266 7.079 7.097 236,368 -0.12(-1.71%)
May 09, 2023 7.229 7.238 7.176 7.220 256,146 +0.07(+0.99%)
May 08, 2023 7.291 7.326 7.079 7.150 307,543 -0.11(-1.46%)
May 05, 2023 7.309 7.309 7.212 7.256 137,293 +0.04(+0.61%)
May 04, 2023 7.274 7.291 7.167 7.212 192,723 -0.10(-1.33%)
May 03, 2023 7.441 7.459 7.302 7.309 322,288 -0.13(-1.78%)
May 02, 2023 7.539 7.561 7.433 7.441 211,392 -0.12(-1.64%)
May 01, 2023 7.601 7.662 7.547 7.565 223,984 -0.06(-0.81%)
Apr 28, 2023 7.645 7.689 7.592 7.627 172,102 -0.02(-0.23%)
Apr 27, 2023 7.512 7.645 7.495 7.645 193,866 +0.12(+1.65%)
Apr 26, 2023 7.601 7.654 7.494 7.521 273,301 -0.08(-1.05%)
Apr 25, 2023 7.654 7.680 7.574 7.601 113,119 -0.09(-1.15%)
Apr 24, 2023 7.565 7.707 7.548 7.689 218,629 +0.09(+1.16%)
Apr 21, 2023 7.645 7.645 7.512 7.601 237,726 +0.08(+1.06%)
Apr 20, 2023 7.592 7.698 7.521 7.521 266,401 -0.12(-1.54%)
Apr 19, 2023 7.665 7.700 7.612 7.639 198,171 -0.06(-0.80%)
Apr 18, 2023 7.630 7.726 7.603 7.700 207,759 +0.05(+0.69%)
Apr 17, 2023 7.577 7.656 7.577 7.647 151,406 +0.07(+0.92%)
Apr 14, 2023 7.674 7.674 7.551 7.577 124,140 -0.07(-0.92%)
Apr 13, 2023 7.674 7.674 7.516 7.647 254,737 +0.09(+1.16%)
Apr 12, 2023 7.516 7.603 7.490 7.560 214,866 +0.11(+1.53%)
Apr 11, 2023 7.446 7.455 7.411 7.446 548,584 -0.02(-0.23%)
Apr 10, 2023 7.472 7.551 7.455 7.463 290,404 -0.11(-1.50%)
Apr 06, 2023 7.682 7.709 7.547 7.577 204,778 -0.11(-1.37%)
Apr 05, 2023 7.665 7.752 7.595 7.682 178,076 -0.03(-0.34%)
Apr 04, 2023 7.910 7.910 7.709 7.709 263,871 -0.15(-1.90%)
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.