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 )

6.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2022 8.211 8.523 8.211 8.305 428,710 +0.03(+0.31%)
Sep 29, 2022 8.946 8.946 8.091 8.279 1,215,099 -0.69(-7.71%)
Sep 28, 2022 8.843 8.997 8.681 8.971 328,977 +0.14(+1.55%)
Sep 27, 2022 9.040 9.215 8.553 8.835 787,262 -0.21(-2.27%)
Sep 26, 2022 9.194 9.625 8.954 9.040 498,036 -0.31(-3.29%)
Sep 23, 2022 9.698 9.698 9.100 9.347 519,486 -0.38(-3.87%)
Sep 22, 2022 9.664 9.800 9.484 9.723 333,066 +0.05(+0.50%)
Sep 21, 2022 9.556 9.726 9.505 9.675 128,662 +0.07(+0.71%)
Sep 20, 2022 9.675 9.708 9.573 9.607 93,355 -0.07(-0.70%)
Sep 19, 2022 9.675 9.734 9.675 9.675 170,231 -0.03(-0.26%)
Sep 16, 2022 9.768 9.793 9.675 9.700 141,692 -0.10(-1.04%)
Sep 15, 2022 9.759 9.853 9.759 9.802 101,157 +0.08(+0.87%)
Sep 14, 2022 9.683 9.847 9.683 9.717 155,899 +0.01(+0.09%)
Sep 13, 2022 9.844 9.912 9.709 9.709 202,859 -0.14(-1.38%)
Sep 12, 2022 9.887 9.921 9.836 9.844 143,788 -0.07(-0.68%)
Sep 09, 2022 9.972 9.980 9.868 9.912 112,486 +0.03(+0.34%)
Sep 08, 2022 9.827 9.912 9.802 9.878 143,748 -0.02(-0.17%)
Sep 07, 2022 9.819 9.912 9.802 9.895 188,685 +0.06(+0.60%)
Sep 06, 2022 9.921 9.946 9.802 9.836 156,891 +0.03(+0.35%)
Sep 02, 2022 9.802 9.921 9.759 9.802 166,373 -0.02(-0.17%)
Sep 01, 2022 9.912 9.989 9.819 9.819 151,235 -0.15(-1.53%)
Aug 31, 2022 10.09 10.09 9.887 9.972 226,478 -0.04(-0.42%)
Aug 30, 2022 10.06 10.10 9.895 10.01 199,198 -0.04(-0.42%)
Aug 29, 2022 10.06 10.18 10.03 10.06 151,135 -0.03(-0.34%)
Aug 26, 2022 10.03 10.16 10.03 10.09 98,494 +0.03(+0.25%)
Aug 25, 2022 9.946 10.11 9.946 10.06 111,514 +0.04(+0.42%)
Aug 24, 2022 9.972 10.17 9.950 10.02 108,134 +0.08(+0.77%)
Aug 23, 2022 9.972 10.01 9.895 9.946 132,984 -0.01(-0.11%)
Aug 22, 2022 9.974 10.04 9.907 9.957 161,060 -0.01(-0.08%)
Aug 19, 2022 10.02 10.10 9.907 9.966 133,751 -0.13(-1.34%)
Aug 18, 2022 10.08 10.14 10.08 10.10 119,354 -0.03(-0.25%)
Aug 17, 2022 10.10 10.19 9.999 10.13 133,192 +0.04(+0.42%)
Aug 16, 2022 9.991 10.14 9.991 10.08 182,939 +0.00(+0.00%)
Aug 15, 2022 9.907 10.19 9.907 10.08 308,160 +0.12(+1.18%)
Aug 12, 2022 9.974 9.999 9.907 9.966 108,234 +0.07(+0.68%)
Aug 11, 2022 9.890 9.949 9.871 9.898 157,756 +0.01(+0.09%)
Aug 10, 2022 9.915 9.923 9.856 9.890 203,447 +0.02(+0.17%)
Aug 09, 2022 9.898 9.898 9.831 9.873 123,309 +0.04(+0.43%)
Aug 08, 2022 9.721 9.864 9.721 9.831 95,253 +0.08(+0.87%)
Aug 05, 2022 9.696 9.768 9.637 9.746 155,649 +0.05(+0.52%)
Aug 04, 2022 9.848 9.856 9.645 9.696 215,996 -0.10(-1.03%)
Aug 03, 2022 9.890 9.890 9.746 9.797 188,857 +0.02(+0.17%)
Aug 02, 2022 9.645 9.848 9.645 9.780 197,383 +0.10(+1.05%)
Aug 01, 2022 9.730 9.736 9.586 9.679 172,900 +0.00(+0.00%)
Jul 29, 2022 9.738 9.780 9.527 9.679 234,442 +0.03(+0.35%)
Jul 28, 2022 9.620 9.679 9.607 9.645 134,321 +0.03(+0.35%)
Jul 27, 2022 9.519 9.780 9.519 9.612 282,914 +0.08(+0.88%)
Jul 26, 2022 9.477 9.662 9.464 9.527 155,603 +0.03(+0.27%)
Jul 25, 2022 9.654 9.749 9.434 9.502 447,090 -0.22(-2.25%)
Jul 22, 2022 9.848 9.873 9.654 9.721 173,837 -0.13(-1.28%)
Jul 21, 2022 9.797 9.856 9.644 9.848 363,222 +0.16(+1.63%)
Jul 20, 2022 9.723 9.849 9.614 9.690 220,319 +0.06(+0.61%)
Jul 19, 2022 9.489 9.682 9.489 9.631 293,467 +0.14(+1.50%)
Jul 18, 2022 9.481 9.564 9.422 9.489 303,589 +0.03(+0.27%)
Jul 15, 2022 9.489 9.531 9.405 9.464 426,483 +0.01(+0.09%)
Jul 14, 2022 9.388 9.547 9.313 9.455 281,200 +0.07(+0.71%)
Jul 13, 2022 9.380 9.459 9.355 9.388 137,823 -0.01(-0.09%)
Jul 12, 2022 9.497 9.539 9.380 9.397 235,075 -0.08(-0.80%)
Jul 11, 2022 9.472 9.539 9.388 9.472 496,462 -0.01(-0.09%)
Jul 08, 2022 9.447 9.514 9.380 9.481 137,297 +0.07(+0.71%)
Jul 07, 2022 9.455 9.506 9.380 9.414 167,761 -0.03(-0.35%)
Jul 06, 2022 9.405 9.505 9.405 9.447 139,781 +0.05(+0.53%)
Jul 05, 2022 9.355 9.455 9.329 9.397 132,510 +0.02(+0.18%)
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.