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 )

6.160 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2018 9.551 9.551 9.362 9.480 756,196 -0.05(-0.50%)
Feb 27, 2018 9.581 9.593 9.462 9.527 428,594 -0.06(-0.62%)
Feb 26, 2018 9.610 9.610 9.522 9.587 598,335 -0.02(-0.18%)
Feb 23, 2018 9.545 9.637 9.462 9.604 514,940 +0.04(+0.37%)
Feb 22, 2018 9.658 9.711 9.522 9.569 1,225,964 -0.03(-0.31%)
Feb 21, 2018 9.226 9.817 9.220 9.598 3,203,253 +0.43(+4.64%)
Feb 20, 2018 9.155 9.202 9.090 9.173 280,038 +0.08(+0.89%)
Feb 16, 2018 9.092 9.092 9.092 0 +0.03(+0.32%)
Feb 15, 2018 9.092 9.133 9.092 9.062 216,355 -0.05(-0.52%)
Feb 14, 2018 9.021 9.180 9.003 9.109 176,613 +0.11(+1.18%)
Feb 13, 2018 8.980 9.139 8.980 9.003 215,240 -0.04(-0.39%)
Feb 12, 2018 9.015 9.091 8.974 9.039 213,376 +0.01(+0.07%)
Feb 09, 2018 9.062 9.139 9.003 9.033 341,418 -0.06(-0.65%)
Feb 08, 2018 9.174 9.174 9.033 9.092 281,130 -0.05(-0.58%)
Feb 07, 2018 9.180 9.180 9.103 9.145 422,606 -0.04(-0.38%)
Feb 06, 2018 9.121 9.180 9.009 9.180 268,701 +0.04(+0.39%)
Feb 05, 2018 9.145 9.145 9.033 9.145 173,201 -0.04(-0.38%)
Feb 02, 2018 9.268 9.268 9.137 9.180 115,949 -0.09(-1.02%)
Feb 01, 2018 9.262 9.274 9.221 9.274 154,070 +0.00(+0.00%)
Jan 31, 2018 9.245 9.274 9.156 9.274 256,951 +0.06(+0.70%)
Jan 30, 2018 9.256 9.256 9.256 9.209 415,863 -0.02(-0.23%)
Jan 29, 2018 9.180 9.268 9.180 9.230 183,671 +0.04(+0.42%)
Jan 26, 2018 9.139 9.197 9.121 9.192 313,719 -0.01(-0.06%)
Jan 25, 2018 9.133 9.198 9.121 9.198 234,922 +0.04(+0.45%)
Jan 24, 2018 9.168 9.221 9.092 9.156 458,068 -0.03(-0.32%)
Jan 23, 2018 9.180 9.209 9.156 9.186 205,229 -0.02(-0.19%)
Jan 22, 2018 9.121 9.268 9.121 9.203 289,639 +0.08(+0.88%)
Jan 19, 2018 9.193 9.193 9.082 9.123 453,688 -0.07(-0.76%)
Jan 18, 2018 9.164 9.193 9.105 9.193 294,697 +0.09(+0.96%)
Jan 17, 2018 9.158 9.158 9.099 9.105 420,666 -0.05(-0.51%)
Jan 16, 2018 9.053 9.164 9.053 9.152 188,443 +0.04(+0.39%)
Jan 12, 2018 9.117 9.117 9.117 0 -0.06(-0.70%)
Jan 11, 2018 9.135 9.199 9.105 9.181 137,155 +0.03(+0.32%)
Jan 10, 2018 9.193 9.193 9.105 9.152 111,439 -0.04(-0.45%)
Jan 09, 2018 9.076 9.193 9.076 9.193 270,496 +0.13(+1.42%)
Jan 08, 2018 9.129 9.164 9.064 9.064 630,564 -0.02(-0.26%)
Jan 05, 2018 9.076 9.129 8.988 9.088 263,998 -0.04(-0.45%)
Jan 04, 2018 9.058 9.129 9.035 9.129 342,487 +0.11(+1.23%)
Jan 03, 2018 9.006 9.146 9.000 9.017 256,422 -0.09(-0.96%)
Jan 02, 2018 8.953 9.099 8.953 9.105 152,164 +0.03(+0.32%)
Dec 29, 2017 9.076 9.076 9.076 0 -0.01(-0.12%)
Dec 28, 2017 9.082 9.133 8.953 9.087 491,798 +0.00(+0.01%)
Dec 27, 2017 9.129 9.140 9.076 9.086 221,362 -0.01(-0.15%)
Dec 26, 2017 9.035 9.105 9.029 9.099 138,517 -0.01(-0.06%)
Dec 22, 2017 9.076 9.152 9.076 9.105 138,556 +0.04(+0.45%)
Dec 21, 2017 9.017 9.108 9.017 9.064 192,471 +0.06(+0.70%)
Dec 20, 2017 8.961 9.013 8.945 9.002 161,479 +0.02(+0.19%)
Dec 19, 2017 8.943 8.992 8.932 8.984 233,593 +0.02(+0.26%)
Dec 18, 2017 8.955 8.990 8.914 8.961 349,383 +0.02(+0.20%)
Dec 15, 2017 8.949 8.990 8.932 8.943 169,214 -0.02(-0.20%)
Dec 14, 2017 8.914 9.031 8.914 8.961 214,039 +0.01(+0.13%)
Dec 13, 2017 8.856 8.978 8.856 8.949 304,407 +0.08(+0.85%)
Dec 12, 2017 8.873 8.926 8.856 8.873 303,446 -0.02(-0.20%)
Dec 11, 2017 8.891 8.920 8.879 8.891 327,801 -0.02(-0.26%)
Dec 08, 2017 8.914 8.989 8.885 8.914 369,257 -0.03(-0.33%)
Dec 07, 2017 8.914 8.972 8.891 8.943 262,077 +0.03(+0.33%)
Dec 06, 2017 8.915 8.943 8.891 8.914 200,522 +0.00(+0.00%)
Dec 05, 2017 9.048 9.048 8.885 8.914 309,628 -0.09(-0.97%)
Dec 04, 2017 8.972 9.002 8.920 9.002 382,962 +0.06(+0.65%)
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.