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 )

6.210 -0.060 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2021 8.134 8.419 8.057 8.411 819,178 +0.33(+4.10%)
Jun 29, 2021 7.679 8.088 7.679 8.080 1,168,341 +0.42(+5.43%)
Jun 28, 2021 7.687 7.748 7.478 7.663 1,011,744 +0.02(+0.20%)
Jun 25, 2021 7.825 7.910 7.448 7.648 1,311,804 -0.19(-2.46%)
Jun 24, 2021 7.640 7.887 7.594 7.841 947,627 +0.17(+2.21%)
Jun 23, 2021 7.910 7.980 7.633 7.671 1,898,106 -0.31(-3.86%)
Jun 22, 2021 8.342 8.365 7.918 7.980 1,772,489 -0.32(-3.84%)
Jun 21, 2021 8.244 8.367 8.229 8.298 525,690 +0.07(+0.84%)
Jun 18, 2021 8.038 8.283 7.961 8.229 676,638 +0.16(+1.99%)
Jun 17, 2021 8.306 8.336 7.862 8.068 1,712,943 -0.31(-3.66%)
Jun 16, 2021 8.390 8.482 8.191 8.375 1,066,874 -0.03(-0.36%)
Jun 15, 2021 9.071 9.071 8.290 8.405 2,880,924 -0.70(-7.65%)
Jun 14, 2021 8.995 9.142 8.995 9.102 299,987 +0.11(+1.28%)
Jun 11, 2021 9.178 9.178 8.949 8.987 375,667 -0.18(-2.00%)
Jun 10, 2021 9.263 9.301 9.125 9.171 338,094 -0.05(-0.50%)
Jun 09, 2021 9.201 9.293 9.173 9.217 373,689 +0.02(+0.25%)
Jun 08, 2021 9.201 9.263 9.175 9.194 261,310 -0.03(-0.33%)
Jun 07, 2021 9.186 9.263 9.132 9.224 316,359 +0.07(+0.75%)
Jun 04, 2021 9.117 9.178 9.094 9.155 145,218 +0.04(+0.42%)
Jun 03, 2021 9.056 9.148 9.010 9.117 267,175 +0.08(+0.85%)
Jun 02, 2021 9.033 9.109 8.957 9.041 557,970 +0.04(+0.43%)
Jun 01, 2021 9.171 9.171 9.002 9.002 376,492 -0.11(-1.26%)
May 28, 2021 9.071 9.163 9.041 9.117 353,202 +0.10(+1.10%)
May 27, 2021 8.796 9.048 8.780 9.018 1,627,039 +0.21(+2.43%)
May 26, 2021 8.803 8.834 8.796 8.803 328,081 +0.01(+0.09%)
May 25, 2021 8.765 8.849 8.734 8.796 478,294 +0.02(+0.17%)
May 24, 2021 8.803 8.826 8.773 8.780 372,861 -0.01(-0.09%)
May 21, 2021 8.727 8.811 8.727 8.788 168,074 +0.02(+0.26%)
May 20, 2021 8.734 8.826 8.711 8.765 380,358 +0.04(+0.41%)
May 19, 2021 8.744 8.775 8.706 8.729 264,783 -0.02(-0.17%)
May 18, 2021 8.744 8.782 8.668 8.744 471,168 +0.02(+0.17%)
May 17, 2021 8.729 8.752 8.676 8.729 260,651 +0.00(+0.00%)
May 14, 2021 8.744 8.797 8.600 8.729 556,276 -0.01(-0.09%)
May 13, 2021 8.554 8.744 8.554 8.737 269,489 +0.21(+2.41%)
May 12, 2021 8.600 8.661 8.493 8.531 196,355 -0.09(-1.06%)
May 11, 2021 8.615 8.645 8.486 8.623 361,533 -0.02(-0.18%)
May 10, 2021 8.729 8.744 8.600 8.638 322,756 -0.05(-0.61%)
May 07, 2021 8.683 8.759 8.653 8.691 308,574 +0.03(+0.35%)
May 06, 2021 8.645 8.661 8.562 8.661 261,102 +0.06(+0.71%)
May 05, 2021 8.630 8.668 8.562 8.600 227,770 -0.01(-0.09%)
May 04, 2021 8.691 8.718 8.546 8.607 310,381 -0.07(-0.79%)
May 03, 2021 8.752 8.759 8.569 8.676 531,706 -0.07(-0.78%)
Apr 30, 2021 8.737 8.775 8.706 8.744 309,325 +0.01(+0.09%)
Apr 29, 2021 8.744 8.782 8.714 8.737 247,040 +0.00(+0.00%)
Apr 28, 2021 8.782 8.782 8.691 8.737 440,937 +0.00(+0.00%)
Apr 27, 2021 8.737 8.744 8.691 8.737 373,256 +0.03(+0.35%)
Apr 26, 2021 8.744 8.759 8.706 8.706 335,570 -0.04(-0.43%)
Apr 23, 2021 8.737 8.780 8.714 8.744 337,338 +0.01(+0.09%)
Apr 22, 2021 8.767 8.767 8.699 8.737 237,537 +0.03(+0.32%)
Apr 21, 2021 8.686 8.716 8.610 8.708 605,753 +0.02(+0.26%)
Apr 20, 2021 8.663 8.693 8.625 8.686 347,462 +0.04(+0.44%)
Apr 19, 2021 8.640 8.678 8.573 8.648 361,596 +0.08(+0.88%)
Apr 16, 2021 8.542 8.640 8.542 8.573 242,954 -0.02(-0.18%)
Apr 15, 2021 8.588 8.739 8.535 8.588 679,880 +0.09(+1.07%)
Apr 14, 2021 8.497 8.535 8.467 8.497 352,771 +0.00(+0.00%)
Apr 13, 2021 8.467 8.583 8.467 8.497 201,884 +0.00(+0.00%)
Apr 12, 2021 8.421 8.625 8.414 8.497 447,962 +0.11(+1.35%)
Apr 09, 2021 8.482 8.648 8.308 8.384 386,475 -0.10(-1.16%)
Apr 08, 2021 8.346 8.610 8.323 8.482 427,535 +0.14(+1.63%)
Apr 07, 2021 8.308 8.399 8.278 8.346 447,117 +0.02(+0.18%)
Apr 06, 2021 8.338 8.368 8.301 8.331 264,664 -0.02(-0.18%)
Apr 05, 2021 8.452 8.452 8.165 8.346 624,843 -0.08(-0.90%)
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.