Highland Opportunities and Income Fund (HFRO)
6.2700
-0.0600 (-0.95%)
NYSE · Last Trade: Oct 2nd, 6:01 PM EDT
Historical Prices For Highland Opportunities and Income Fund (HFRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 6.39 | 6.40 | 6.27 | 6.33 | 100,379 | 6.33 |
| 9/30/2025 | 6.33 | 6.48 | 6.20 | 6.35 | 658,671 | 6.35 |
| 9/29/2025 | 6.38 | 6.54 | 6.23 | 6.45 | 208,496 | 6.45 |
| 9/26/2025 | 6.44 | 6.54 | 6.24 | 6.43 | 219,597 | 6.43 |
| 9/25/2025 | 6.72 | 6.72 | 6.43 | 6.54 | 148,104 | 6.54 |
| 9/24/2025 | 6.77 | 6.77 | 6.68 | 6.70 | 253,362 | 6.70 |
| 9/23/2025 | 6.76 | 6.80 | 6.70 | 6.77 | 218,598 | 6.77 |
| 9/22/2025 | 6.65 | 6.83 | 6.60 | 6.83 | 193,129 | 6.79 |
| 9/19/2025 | 6.62 | 6.68 | 6.58 | 6.68 | 120,033 | 6.64 |
| 9/18/2025 | 6.58 | 6.62 | 6.52 | 6.60 | 148,828 | 6.56 |
| 9/17/2025 | 6.54 | 6.60 | 6.53 | 6.57 | 255,635 | 6.53 |
| 9/16/2025 | 6.53 | 6.57 | 6.50 | 6.53 | 213,853 | 6.49 |
| 9/15/2025 | 6.51 | 6.53 | 6.49 | 6.52 | 290,779 | 6.48 |
| 9/12/2025 | 6.38 | 6.53 | 6.32 | 6.51 | 315,731 | 6.47 |
| 9/11/2025 | 6.28 | 6.40 | 6.27 | 6.38 | 193,969 | 6.34 |
| 9/10/2025 | 6.21 | 6.27 | 6.18 | 6.26 | 222,856 | 6.22 |
| 9/09/2025 | 6.13 | 6.22 | 6.10 | 6.21 | 252,384 | 6.17 |
| 9/08/2025 | 6.22 | 6.22 | 6.11 | 6.12 | 147,033 | 6.09 |
| 9/05/2025 | 6.19 | 6.22 | 6.17 | 6.19 | 114,455 | 6.15 |
| 9/04/2025 | 6.17 | 6.23 | 6.17 | 6.17 | 116,938 | 6.13 |
| 9/03/2025 | 6.15 | 6.17 | 6.14 | 6.16 | 88,511 | 6.12 |
| 9/02/2025 | 6.15 | 6.17 | 6.11 | 6.17 | 132,884 | 6.13 |
| 8/29/2025 | 6.15 | 6.16 | 6.11 | 6.15 | 82,278 | 6.11 |
| 8/28/2025 | 6.10 | 6.15 | 6.10 | 6.15 | 172,152 | 6.11 |
| 8/27/2025 | 6.09 | 6.13 | 6.08 | 6.11 | 90,066 | 6.08 |
| 8/26/2025 | 6.04 | 6.15 | 6.04 | 6.13 | 103,301 | 6.09 |
| 8/25/2025 | 6.11 | 6.14 | 6.10 | 6.14 | 121,393 | 6.10 |
| 8/22/2025 | 6.08 | 6.14 | 6.06 | 6.13 | 157,430 | 6.09 |
| 8/21/2025 | 6.10 | 6.11 | 6.06 | 6.09 | 161,160 | 6.02 |
| 8/20/2025 | 5.98 | 6.11 | 5.97 | 6.08 | 310,851 | 6.01 |
| 8/19/2025 | 6.03 | 6.03 | 5.99 | 6.01 | 106,377 | 5.94 |
| 8/18/2025 | 6.02 | 6.02 | 5.96 | 6.00 | 297,478 | 5.93 |
| 8/15/2025 | 6.03 | 6.03 | 6.00 | 6.00 | 120,240 | 5.93 |
| 8/14/2025 | 6.00 | 6.04 | 6.00 | 6.01 | 118,204 | 5.94 |
| 8/13/2025 | 6.01 | 6.04 | 6.01 | 6.03 | 114,680 | 5.95 |
| 8/12/2025 | 5.98 | 6.02 | 5.98 | 6.01 | 138,717 | 5.94 |
| 8/11/2025 | 5.97 | 6.04 | 5.96 | 5.99 | 264,494 | 5.92 |
| 8/08/2025 | 5.85 | 5.97 | 5.85 | 5.97 | 348,489 | 5.90 |
| 8/07/2025 | 5.74 | 5.83 | 5.72 | 5.82 | 210,176 | 5.75 |
| 8/06/2025 | 5.75 | 5.80 | 5.66 | 5.70 | 436,823 | 5.63 |
| 8/05/2025 | 5.58 | 5.80 | 5.56 | 5.75 | 567,691 | 5.68 |
| 8/04/2025 | 5.30 | 5.65 | 5.29 | 5.56 | 970,669 | 5.49 |
| 8/01/2025 | 5.19 | 5.33 | 5.19 | 5.28 | 316,663 | 5.22 |
| 7/31/2025 | 5.29 | 5.31 | 5.23 | 5.28 | 178,705 | 5.22 |
| 7/30/2025 | 5.22 | 5.30 | 5.20 | 5.28 | 200,381 | 5.22 |
| 7/29/2025 | 5.20 | 5.27 | 5.20 | 5.25 | 119,526 | 5.19 |
| 7/28/2025 | 5.25 | 5.26 | 5.19 | 5.20 | 123,478 | 5.14 |
| 7/25/2025 | 5.25 | 5.25 | 5.21 | 5.23 | 88,848 | 5.17 |
| 7/24/2025 | 5.21 | 5.24 | 5.19 | 5.20 | 107,108 | 5.14 |
| 7/23/2025 | 5.22 | 5.25 | 5.20 | 5.24 | 215,413 | 5.13 |
| 7/22/2025 | 5.16 | 5.22 | 5.16 | 5.22 | 112,741 | 5.12 |
| 7/21/2025 | 5.15 | 5.20 | 5.14 | 5.16 | 317,903 | 5.06 |
| 7/18/2025 | 5.21 | 5.28 | 5.03 | 5.03 | 712,271 | 4.93 |
| 7/17/2025 | 5.25 | 5.31 | 5.21 | 5.21 | 292,354 | 5.11 |
| 7/16/2025 | 5.24 | 5.29 | 5.21 | 5.27 | 201,623 | 5.17 |
| 7/15/2025 | 5.28 | 5.30 | 5.24 | 5.27 | 128,843 | 5.17 |
| 7/14/2025 | 5.20 | 5.30 | 5.19 | 5.30 | 231,607 | 5.20 |
| 7/11/2025 | 5.22 | 5.25 | 5.18 | 5.18 | 247,976 | 5.08 |
| 7/10/2025 | 5.23 | 5.24 | 5.21 | 5.24 | 135,512 | 5.14 |
| 7/09/2025 | 5.23 | 5.25 | 5.20 | 5.21 | 159,473 | 5.11 |
| 7/08/2025 | 5.27 | 5.27 | 5.20 | 5.24 | 105,012 | 5.14 |
| 7/07/2025 | 5.30 | 5.30 | 5.21 | 5.25 | 184,436 | 5.15 |
| 7/03/2025 | 5.28 | 5.29 | 5.27 | 5.28 | 121,654 | 5.17 |