Highland Opportunities and Income Fund Common Shares of Beneficial Interest (HFRO)

6.8200
+0.1600 (2.40%)
NYSE · Last Trade: Oct 2nd, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Highland Opportunities and Income Fund Common Shares of Beneficial Interest (HFRO)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20266.706.866.566.8249,8406.82
9/30/20266.736.836.606.66162,1156.66
9/29/20266.606.756.606.72100,0186.72
9/28/20266.756.756.576.64157,6936.64
9/25/20266.907.006.786.7952,7876.79
9/24/20267.007.056.866.9039,2436.90
9/23/20267.167.166.807.02105,0877.02
9/22/20267.267.277.147.2364,4287.19
9/21/20267.117.267.027.2661,0357.22
9/18/20267.077.137.007.0742,2257.03
9/17/20267.067.176.987.0263,5866.98
9/16/20267.077.186.967.0587,3597.01
9/15/20267.307.347.027.02140,5756.98
9/14/20267.397.427.257.2755,7857.23
9/11/20267.437.557.357.3988,0057.35
9/10/20267.347.457.307.4370,5647.39
9/09/20267.317.537.317.3896,3637.34
9/08/20267.387.407.297.3482,3357.30
9/04/20267.297.747.297.41163,2347.37
9/03/20267.347.397.297.2968,5367.25
9/02/20267.397.417.297.3766,5477.33
9/01/20267.367.437.347.4082,8307.36
8/31/20267.377.487.257.36148,9277.32
8/28/20267.157.427.157.39133,6887.35
8/27/20267.097.247.057.09139,9277.05
8/26/20267.047.147.047.1091,7357.06
8/25/20266.987.136.977.0996,0437.05
8/24/20267.057.136.916.98132,3776.94
8/21/20267.157.167.067.0630,3436.98
8/20/20267.147.467.087.15152,4997.07
8/19/20267.157.297.157.2097,2477.12
8/18/20267.187.267.147.18132,3827.10
8/17/20267.257.317.117.19113,4187.11
8/14/20267.167.257.167.2291,3987.14
8/13/20267.157.207.117.1880,1667.10
8/12/20267.257.297.117.19113,5877.11
8/11/20267.327.387.187.27139,8557.19
8/10/20267.317.357.287.3094,0247.22
8/07/20267.307.397.307.34150,5327.26
8/06/20267.267.387.267.32207,1877.24
8/05/20267.337.467.237.35188,7537.27
8/04/20267.487.557.427.43115,2687.35
8/03/20267.537.567.467.54104,2917.46
7/31/20267.417.527.367.52133,8107.44
7/30/20267.337.517.287.35161,0417.27
7/29/20267.347.467.287.34141,8087.26
7/28/20267.287.477.287.33173,2547.25
7/27/20267.307.407.247.28170,8657.20
7/24/20267.247.407.197.3496,4457.26
7/23/20267.227.337.227.2294,8107.10
7/22/20267.477.577.267.30176,9947.18
7/21/20267.507.537.417.43113,6487.31
7/20/20267.377.527.357.48152,3507.36
7/17/20267.487.517.357.37169,9777.25
7/16/20267.647.677.427.4583,1807.33
7/15/20267.637.687.607.6286,5607.50
7/14/20267.667.687.347.63215,6297.51
7/13/20267.637.697.577.68165,7997.56
7/10/20267.627.647.567.6073,1797.48
7/09/20267.607.667.557.63234,2557.51
7/08/20267.417.647.417.60202,5727.48
7/07/20267.437.557.437.46117,0767.34
7/06/20267.507.607.467.51177,6127.39
7/02/20267.387.557.227.50257,2837.38