Canada markets close in 30 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.45+0.01 (+0.16%)
As of 03:30PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.426.516.396.456.45119,965
May 01, 20246.366.476.366.446.44206,900
Apr 30, 20246.506.576.376.406.40192,800
Apr 29, 20246.456.536.416.526.52191,000
Apr 26, 20246.376.536.336.456.45256,200
Apr 25, 20246.436.476.376.376.37166,000
Apr 24, 20246.506.606.456.486.48187,600
Apr 23, 20246.436.586.416.546.54184,400
Apr 22, 20246.416.516.366.506.50186,500
Apr 22, 20240.039 Dividend
Apr 19, 20246.336.436.306.376.33148,600
Apr 18, 20246.486.486.306.396.35177,800
Apr 17, 20246.346.406.346.396.35119,100
Apr 16, 20246.506.586.356.436.39248,300
Apr 15, 20246.656.746.556.566.52280,800
Apr 12, 20246.526.736.506.696.65209,600
Apr 11, 20246.716.746.616.666.62136,300
Apr 10, 20246.696.786.636.696.65208,000
Apr 09, 20246.796.846.716.726.68181,000
Apr 08, 20246.776.846.706.736.69131,200
Apr 05, 20246.716.926.706.826.78249,200
Apr 04, 20246.756.816.686.686.64159,000
Apr 03, 20246.776.836.726.736.69203,000
Apr 02, 20246.836.836.726.756.71145,200
Apr 01, 20246.896.926.756.826.78299,900
Mar 28, 20246.707.056.707.036.991,135,100
Mar 27, 20246.676.796.656.716.67213,300
Mar 26, 20246.816.876.716.726.68253,000
Mar 25, 20246.646.836.596.746.70377,000
Mar 22, 20246.406.676.406.626.58389,400
Mar 21, 20246.266.466.266.446.40349,600
Mar 20, 20246.246.306.226.266.22281,200
Mar 20, 20240.039 Dividend
Mar 19, 20246.246.426.246.316.23279,600
Mar 18, 20246.266.356.266.326.24163,600
Mar 15, 20246.156.276.126.236.15293,900
Mar 14, 20246.346.406.146.216.13302,600
Mar 13, 20246.396.446.286.306.22285,000
Mar 12, 20246.396.456.366.426.34205,900
Mar 11, 20246.376.426.356.386.30233,800
Mar 08, 20246.416.466.376.396.31271,700
Mar 07, 20246.396.496.346.436.35372,700
Mar 06, 20246.376.456.356.376.29220,200
Mar 05, 20246.416.486.346.406.32245,100
Mar 04, 20246.466.506.386.396.31296,100
Mar 01, 20246.266.586.266.536.45478,200
Feb 29, 20246.146.386.116.326.24585,100
Feb 28, 20246.106.165.926.146.06416,400
Feb 27, 20246.156.236.046.116.04362,800
Feb 26, 20246.116.245.976.136.05742,800
Feb 23, 20246.276.406.066.136.051,075,700
Feb 22, 20246.526.576.236.356.27760,500
Feb 21, 20246.456.536.416.526.44222,900
Feb 21, 20240.039 Dividend
Feb 20, 20246.556.626.446.486.36281,700
Feb 16, 20246.546.656.526.576.45185,900
Feb 15, 20246.456.616.436.506.38307,600
Feb 14, 20246.556.596.426.456.33254,800
Feb 13, 20246.526.616.436.526.40214,700
Feb 12, 20246.606.706.566.616.49320,500
Feb 09, 20246.696.776.556.606.48311,600
Feb 08, 20246.846.846.696.696.57209,100
Feb 07, 20246.756.856.636.796.67280,300
Feb 06, 20246.796.926.736.756.63387,800
Feb 05, 20246.846.906.776.826.70263,200
Feb 02, 20246.797.016.716.936.80316,300
Feb 01, 20247.017.136.866.906.77542,300
Jan 31, 20247.277.307.007.066.93422,300
Jan 30, 20247.207.377.197.247.11152,900
Jan 29, 20247.107.347.067.287.15274,900
Jan 26, 20247.017.207.017.157.02311,500
Jan 25, 20247.167.227.017.066.93338,900
Jan 24, 20247.297.427.137.157.02278,800
Jan 23, 20247.357.457.297.347.21172,800
Jan 23, 20240.039 Dividend
Jan 22, 20247.327.487.317.437.26274,400
Jan 19, 20247.437.487.057.467.29489,300
Jan 18, 20247.267.517.217.457.28367,900
Jan 17, 20247.187.307.167.297.12132,100
Jan 16, 20247.427.467.157.267.09338,500
Jan 12, 20247.327.477.217.397.22540,600
Jan 11, 20247.327.487.117.477.30554,100
Jan 10, 20246.977.276.977.277.10518,500
Jan 09, 20246.747.016.726.996.83624,300
Jan 08, 20246.726.906.656.886.72605,400
Jan 05, 20246.736.856.516.726.561,182,600
Jan 04, 20247.057.366.686.706.542,991,300
Jan 03, 20247.827.987.827.987.79196,800
Jan 02, 20247.727.907.727.907.72280,800
Dec 29, 20237.777.877.667.697.51627,400
Dec 28, 20237.697.897.607.767.58520,200
Dec 27, 20237.737.867.607.637.45437,800
Dec 26, 20237.797.837.557.647.46561,900
Dec 22, 20237.827.887.697.797.61442,000
Dec 21, 20238.008.067.777.827.64466,700
Dec 21, 20230.077 Dividend
Dec 20, 20238.108.198.008.067.80504,300
Dec 19, 20238.138.208.088.107.84331,700
Dec 18, 20238.308.308.128.177.90296,100
Dec 15, 20238.358.358.158.227.95215,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...