Canada markets closed

Highland Funds I - Highland Opportunities and Income Fund (HFRO-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.38+0.01 (+0.07%)
At close: 03:30PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.3619.5319.3019.3819.387,297
May 02, 202419.3219.6519.3019.3719.373,355
May 01, 202419.4219.4419.3119.3519.3510,556
Apr 30, 202419.4219.5519.4219.4319.432,771
Apr 29, 202419.5519.5619.4419.4419.442,049
Apr 26, 202419.3919.4419.3419.3619.362,248
Apr 25, 202419.4219.4319.3219.4319.431,362
Apr 24, 202419.6219.6219.3019.4919.4913,045
Apr 23, 202419.4419.5919.4419.4919.4917,968
Apr 22, 202419.3119.4819.2719.4819.483,016
Apr 19, 202419.3619.4919.2619.3819.388,630
Apr 18, 202419.4719.4719.2619.3619.368,459
Apr 17, 202419.4119.6119.3319.4719.473,227
Apr 16, 202419.2719.5919.2519.5019.507,557
Apr 15, 202419.3919.3919.2219.2619.267,931
Apr 12, 202419.5419.5519.2619.3919.3911,997
Apr 11, 202419.2619.5319.2419.4119.413,401
Apr 10, 202419.6219.6219.2319.3619.367,903
Apr 09, 202419.4219.5619.4019.4019.407,182
Apr 08, 202419.5019.6519.4619.4719.476,891
Apr 05, 202419.6219.6219.4919.5019.501,961
Apr 04, 202419.6119.6119.5319.5519.551,106
Apr 03, 202419.5119.6319.5019.5719.572,706
Apr 02, 202419.5119.7619.4519.6219.626,834
Apr 01, 202419.8419.8419.4819.5219.5214,101
Mar 28, 202419.8719.9019.7519.8419.844,306
Mar 27, 202419.7519.9019.5819.7319.738,801
Mar 26, 202419.7019.7519.7019.7219.723,434
Mar 25, 202419.5019.7519.4819.7019.7010,341
Mar 22, 202419.4119.6719.4119.4219.421,873
Mar 21, 202419.6419.6819.4119.4119.4110,949
Mar 21, 20240.335938 Dividend
Mar 20, 202419.7719.9819.5719.8719.534,420
Mar 19, 202419.6019.9019.5719.9019.5620,849
Mar 18, 202419.6819.6919.6119.6919.363,447
Mar 15, 202419.6619.7319.6619.7219.391,204
Mar 14, 202419.5619.8719.5619.7419.418,310
Mar 13, 202419.7919.9019.7819.8419.503,858
Mar 12, 202419.5819.8219.5319.8219.489,595
Mar 11, 202419.6019.8219.4919.7519.4211,434
Mar 08, 202419.5419.5819.4519.5719.243,542
Mar 07, 202419.2519.4119.2219.4119.086,758
Mar 06, 202419.1819.3419.1819.2718.9413,090
Mar 05, 202419.2919.3219.2119.2518.925,659
Mar 04, 202419.4119.4119.2219.2318.902,165
Mar 01, 202419.3219.3719.1919.1918.871,757
Feb 29, 202419.1719.2919.1219.2618.936,683
Feb 28, 202419.2319.4119.1719.1718.858,938
Feb 27, 202419.4319.5719.2219.2318.913,545
Feb 26, 202419.2819.5419.2019.3018.974,719
Feb 23, 202419.2219.4419.2119.4019.074,276
Feb 22, 202419.2019.4019.2019.4019.072,534
Feb 21, 202419.1719.4319.1719.1718.853,247
Feb 20, 202419.3019.3419.1519.2918.965,127
Feb 16, 202419.2419.4919.2419.3319.002,986
Feb 15, 202419.2819.5019.2419.3018.973,378
Feb 14, 202419.3519.4819.2519.2518.925,190
Feb 13, 202419.2919.5919.2319.2318.906,449
Feb 12, 202419.3319.4819.2219.3018.9716,138
Feb 09, 202419.3019.4119.3019.3319.004,604
Feb 08, 202419.4719.6019.3019.4019.077,858
Feb 07, 202419.4619.5919.3119.3118.986,951
Feb 06, 202419.2719.4519.2719.4319.113,973
Feb 05, 202419.4619.4619.2619.4019.0710,833
Feb 02, 202419.3519.4719.3519.3719.0412,018
Feb 01, 202419.4019.4219.2219.3819.057,168
Jan 31, 202419.4819.4819.3319.4219.094,388
Jan 30, 202419.2519.3819.2219.3819.055,682
Jan 29, 202419.2019.3919.2019.2718.949,816
Jan 26, 202419.2019.2119.1619.2018.885,377
Jan 25, 202419.0619.2819.0619.1818.8662,170
Jan 24, 202418.6318.7918.5718.7418.4218,457
Jan 23, 202418.6618.7918.5818.6818.364,624
Jan 22, 202418.5818.7518.5718.7118.398,243
Jan 19, 202418.6518.7718.6018.7518.439,377
Jan 18, 202418.7218.7418.5618.6018.2913,806
Jan 17, 202418.7518.7518.5618.5618.241,656
Jan 16, 202418.7518.8718.5418.5418.235,798
Jan 12, 202418.6518.9518.5618.7718.4511,740
Jan 11, 202418.8918.8918.5418.5718.2614,672
Jan 10, 202419.0119.0118.4718.6418.336,187
Jan 09, 202418.9519.0018.7018.7318.4118,167
Jan 08, 202419.0819.0818.8018.9418.628,718
Jan 05, 202418.8319.0918.7919.0918.7713,755
Jan 04, 202418.8518.9318.6318.8618.5413,396
Jan 03, 202418.9619.1518.9419.1018.784,263
Jan 02, 202419.0019.0318.7618.9718.653,081
Dec 29, 202318.7918.9818.6518.9818.669,484
Dec 28, 202318.9018.9018.6818.7818.474,765
Dec 27, 202318.8719.0518.8718.9218.604,531
Dec 26, 202318.7519.0018.6918.9718.658,782
Dec 22, 202319.1219.1618.7019.0118.697,543
Dec 22, 20230.335938 Dividend
Dec 21, 202319.0719.1918.9219.1218.4710,112
Dec 20, 202319.5119.5119.0019.2518.5921,762
Dec 19, 202319.0919.5018.8019.4118.7517,242
Dec 18, 202318.9919.0918.7819.0918.4414,136
Dec 15, 202318.7318.8918.7018.8918.2417,134
Dec 14, 202318.5418.7218.4918.7018.0625,902
Dec 13, 202318.2718.4918.1818.4317.8014,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...