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 )

6.360 +0.030 (+0.48%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 6, 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 31, 2023 8.096 8.105 7.959 8.041 323,035 +0.04(+0.45%)
May 30, 2023 8.369 8.369 7.850 8.005 531,749 -0.31(-3.72%)
May 26, 2023 8.168 8.323 8.153 8.314 394,079 +0.20(+2.47%)
May 25, 2023 8.296 8.323 7.923 8.114 497,704 -0.05(-0.56%)
May 24, 2023 7.532 8.296 7.523 8.159 910,614 +0.63(+8.33%)
May 23, 2023 7.641 7.677 7.514 7.532 143,087 -0.16(-2.13%)
May 22, 2023 7.632 7.896 7.577 7.695 164,346 -0.06(-0.74%)
May 19, 2023 7.798 7.825 7.636 7.753 276,805 +0.02(+0.23%)
May 18, 2023 7.500 7.771 7.500 7.735 249,716 +0.19(+2.51%)
May 17, 2023 7.482 7.554 7.419 7.545 205,698 +0.14(+1.82%)
May 16, 2023 7.545 7.545 7.410 7.410 133,184 -0.09(-1.20%)
May 15, 2023 7.212 7.509 7.077 7.500 415,370 +0.34(+4.79%)
May 12, 2023 7.077 7.230 7.032 7.158 350,384 +0.14(+2.06%)
May 11, 2023 7.221 7.244 7.014 7.014 491,739 -0.23(-3.11%)
May 10, 2023 7.374 7.412 7.221 7.239 231,726 -0.13(-1.71%)
May 09, 2023 7.374 7.383 7.320 7.365 251,115 +0.07(+0.99%)
May 08, 2023 7.437 7.473 7.221 7.293 301,503 -0.11(-1.46%)
May 05, 2023 7.455 7.455 7.356 7.401 134,596 +0.05(+0.61%)
May 04, 2023 7.419 7.437 7.311 7.356 188,937 -0.10(-1.33%)
May 03, 2023 7.591 7.609 7.448 7.455 315,958 -0.14(-1.78%)
May 02, 2023 7.690 7.712 7.582 7.591 207,239 -0.13(-1.64%)
May 01, 2023 7.753 7.816 7.699 7.717 219,585 -0.06(-0.81%)
Apr 28, 2023 7.798 7.843 7.744 7.780 168,722 -0.02(-0.23%)
Apr 27, 2023 7.663 7.798 7.646 7.798 190,058 +0.13(+1.65%)
Apr 26, 2023 7.753 7.807 7.645 7.672 267,933 -0.08(-1.05%)
Apr 25, 2023 7.807 7.834 7.726 7.753 110,897 -0.09(-1.15%)
Apr 24, 2023 7.717 7.861 7.699 7.843 214,334 +0.09(+1.16%)
Apr 21, 2023 7.798 7.798 7.663 7.753 233,057 +0.08(+1.06%)
Apr 20, 2023 7.744 7.852 7.672 7.672 261,168 -0.12(-1.54%)
Apr 19, 2023 7.818 7.854 7.765 7.792 194,278 -0.06(-0.80%)
Apr 18, 2023 7.783 7.881 7.756 7.854 203,678 +0.05(+0.69%)
Apr 17, 2023 7.729 7.809 7.729 7.800 148,432 +0.07(+0.92%)
Apr 14, 2023 7.827 7.827 7.702 7.729 121,702 -0.07(-0.92%)
Apr 13, 2023 7.827 7.827 7.666 7.800 249,734 +0.09(+1.16%)
Apr 12, 2023 7.666 7.756 7.640 7.711 210,646 +0.12(+1.53%)
Apr 11, 2023 7.595 7.604 7.559 7.595 537,809 -0.02(-0.23%)
Apr 10, 2023 7.622 7.702 7.604 7.613 284,700 -0.12(-1.50%)
Apr 06, 2023 7.836 7.863 7.698 7.729 200,756 -0.11(-1.37%)
Apr 05, 2023 7.818 7.908 7.747 7.836 174,579 -0.03(-0.34%)
Apr 04, 2023 8.069 8.069 7.863 7.863 258,688 -0.15(-1.90%)
Apr 03, 2023 7.997 8.086 7.943 8.015 403,372 +0.16(+2.05%)
Mar 31, 2023 7.783 7.872 7.729 7.854 419,104 +0.12(+1.50%)
Mar 30, 2023 7.774 7.836 7.729 7.738 320,752 -0.04(-0.46%)
Mar 29, 2023 7.845 7.872 7.760 7.774 343,322 -0.05(-0.68%)
Mar 28, 2023 7.997 8.011 7.809 7.827 279,677 -0.13(-1.57%)
Mar 27, 2023 8.149 8.176 7.943 7.952 308,478 -0.15(-1.87%)
Mar 24, 2023 8.220 8.265 8.069 8.104 171,465 -0.14(-1.73%)
Mar 23, 2023 8.238 8.372 8.238 8.247 165,276 +0.01(+0.08%)
Mar 22, 2023 8.170 8.285 8.152 8.241 185,776 +0.11(+1.31%)
Mar 21, 2023 8.179 8.194 8.126 8.135 171,571 +0.08(+0.99%)
Mar 20, 2023 8.028 8.144 8.028 8.055 214,202 +0.03(+0.33%)
Mar 17, 2023 8.223 8.241 8.028 8.028 210,714 -0.19(-2.37%)
Mar 16, 2023 8.028 8.223 8.019 8.223 404,654 +0.22(+2.77%)
Mar 15, 2023 8.081 8.099 7.975 8.002 151,094 -0.11(-1.31%)
Mar 14, 2023 7.993 8.117 7.966 8.108 228,046 +0.24(+3.04%)
Mar 13, 2023 8.135 8.144 7.851 7.869 383,204 -0.36(-4.41%)
Mar 10, 2023 8.436 8.439 8.011 8.232 394,823 -0.18(-2.11%)
Mar 09, 2023 8.463 8.542 8.400 8.409 377,667 +0.04(+0.42%)
Mar 08, 2023 8.259 8.418 8.241 8.374 239,850 +0.08(+0.96%)
Mar 07, 2023 8.463 8.481 8.214 8.294 327,010 -0.17(-1.99%)
Mar 06, 2023 8.392 8.498 8.374 8.463 154,319 +0.09(+1.06%)
Mar 03, 2023 8.303 8.480 8.303 8.374 334,250 +0.08(+0.96%)
Mar 02, 2023 8.365 8.369 8.206 8.294 416,927 -0.09(-1.06%)
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.