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 )

6.340 +0.030 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2021 9.071 9.163 9.041 9.117 353,202 +0.10(+1.10%)
May 27, 2021 8.796 9.048 8.780 9.018 1,627,039 +0.21(+2.43%)
May 26, 2021 8.803 8.834 8.796 8.803 328,081 +0.01(+0.09%)
May 25, 2021 8.765 8.849 8.734 8.796 478,294 +0.02(+0.17%)
May 24, 2021 8.803 8.826 8.773 8.780 372,861 -0.01(-0.09%)
May 21, 2021 8.727 8.811 8.727 8.788 168,074 +0.02(+0.26%)
May 20, 2021 8.734 8.826 8.711 8.765 380,358 +0.04(+0.41%)
May 19, 2021 8.744 8.775 8.706 8.729 264,783 -0.02(-0.17%)
May 18, 2021 8.744 8.782 8.668 8.744 471,168 +0.02(+0.17%)
May 17, 2021 8.729 8.752 8.676 8.729 260,651 +0.00(+0.00%)
May 14, 2021 8.744 8.797 8.600 8.729 556,276 -0.01(-0.09%)
May 13, 2021 8.554 8.744 8.554 8.737 269,489 +0.21(+2.41%)
May 12, 2021 8.600 8.661 8.493 8.531 196,355 -0.09(-1.06%)
May 11, 2021 8.615 8.645 8.486 8.623 361,533 -0.02(-0.18%)
May 10, 2021 8.729 8.744 8.600 8.638 322,756 -0.05(-0.61%)
May 07, 2021 8.683 8.759 8.653 8.691 308,574 +0.03(+0.35%)
May 06, 2021 8.645 8.661 8.562 8.661 261,102 +0.06(+0.71%)
May 05, 2021 8.630 8.668 8.562 8.600 227,770 -0.01(-0.09%)
May 04, 2021 8.691 8.718 8.546 8.607 310,381 -0.07(-0.79%)
May 03, 2021 8.752 8.759 8.569 8.676 531,706 -0.07(-0.78%)
Apr 30, 2021 8.737 8.775 8.706 8.744 309,325 +0.01(+0.09%)
Apr 29, 2021 8.744 8.782 8.714 8.737 247,040 +0.00(+0.00%)
Apr 28, 2021 8.782 8.782 8.691 8.737 440,937 +0.00(+0.00%)
Apr 27, 2021 8.737 8.744 8.691 8.737 373,256 +0.03(+0.35%)
Apr 26, 2021 8.744 8.759 8.706 8.706 335,570 -0.04(-0.43%)
Apr 23, 2021 8.737 8.780 8.714 8.744 337,338 +0.01(+0.09%)
Apr 22, 2021 8.767 8.767 8.699 8.737 237,537 +0.03(+0.32%)
Apr 21, 2021 8.686 8.716 8.610 8.708 605,753 +0.02(+0.26%)
Apr 20, 2021 8.663 8.693 8.625 8.686 347,462 +0.04(+0.44%)
Apr 19, 2021 8.640 8.678 8.573 8.648 361,596 +0.08(+0.88%)
Apr 16, 2021 8.542 8.640 8.542 8.573 242,954 -0.02(-0.18%)
Apr 15, 2021 8.588 8.739 8.535 8.588 679,880 +0.09(+1.07%)
Apr 14, 2021 8.497 8.535 8.467 8.497 352,771 +0.00(+0.00%)
Apr 13, 2021 8.467 8.583 8.467 8.497 201,884 +0.00(+0.00%)
Apr 12, 2021 8.421 8.625 8.414 8.497 447,962 +0.11(+1.35%)
Apr 09, 2021 8.482 8.648 8.308 8.384 386,475 -0.10(-1.16%)
Apr 08, 2021 8.346 8.610 8.323 8.482 427,535 +0.14(+1.63%)
Apr 07, 2021 8.308 8.399 8.278 8.346 447,117 +0.02(+0.18%)
Apr 06, 2021 8.338 8.368 8.301 8.331 264,664 -0.02(-0.18%)
Apr 05, 2021 8.452 8.452 8.165 8.346 624,843 -0.08(-0.90%)
Apr 01, 2021 8.421 8.421 8.346 8.421 276,980 +0.05(+0.54%)
Mar 31, 2021 8.406 8.429 8.338 8.376 276,316 +0.04(+0.45%)
Mar 30, 2021 8.308 8.421 8.293 8.338 288,579 -0.02(-0.18%)
Mar 29, 2021 8.376 8.406 8.248 8.353 472,139 -0.05(-0.63%)
Mar 26, 2021 8.301 8.436 8.263 8.406 321,334 +0.10(+1.18%)
Mar 25, 2021 8.278 8.361 8.225 8.308 533,703 +0.07(+0.82%)
Mar 24, 2021 8.210 8.346 8.172 8.240 455,601 +0.07(+0.83%)
Mar 23, 2021 8.157 8.240 8.157 8.172 197,185 -0.02(-0.21%)
Mar 22, 2021 8.055 8.205 8.040 8.190 335,750 +0.10(+1.20%)
Mar 19, 2021 7.980 8.107 7.867 8.092 501,892 +0.12(+1.51%)
Mar 18, 2021 7.950 8.040 7.890 7.972 460,425 +0.04(+0.47%)
Mar 17, 2021 7.995 8.047 7.867 7.935 325,742 -0.06(-0.75%)
Mar 16, 2021 7.987 8.061 7.950 7.995 316,419 +0.05(+0.66%)
Mar 15, 2021 8.040 8.111 7.882 7.942 345,533 -0.05(-0.66%)
Mar 12, 2021 8.062 8.092 7.987 7.995 231,478 -0.07(-0.84%)
Mar 11, 2021 8.025 8.137 7.935 8.062 1,013,646 +0.15(+1.90%)
Mar 10, 2021 8.017 8.025 7.867 7.912 279,538 -0.04(-0.47%)
Mar 09, 2021 8.055 8.062 7.935 7.950 286,182 -0.01(-0.09%)
Mar 08, 2021 8.025 8.092 7.950 7.957 369,803 -0.07(-0.84%)
Mar 05, 2021 8.017 8.040 7.935 8.025 356,418 +0.04(+0.56%)
Mar 04, 2021 8.040 8.062 7.875 7.980 700,758 -0.03(-0.37%)
Mar 03, 2021 8.025 8.025 7.950 8.010 180,633 +0.03(+0.38%)
Mar 02, 2021 8.025 8.025 7.957 7.980 171,584 +0.02(+0.28%)
Mar 01, 2021 7.875 8.017 7.875 7.957 278,210 +0.17(+2.22%)
Feb 26, 2021 7.770 7.987 7.672 7.785 482,424 +0.13(+1.76%)
Feb 25, 2021 7.882 8.002 7.627 7.650 501,537 -0.27(-3.41%)
Feb 24, 2021 7.875 7.987 7.852 7.920 290,053 +0.09(+1.15%)
Feb 23, 2021 7.965 7.975 7.777 7.830 389,281 -0.16(-1.97%)
Feb 22, 2021 7.987 8.040 7.965 7.987 208,494 +0.00(+0.00%)
Feb 19, 2021 8.025 8.092 7.965 7.987 188,943 -0.04(-0.47%)
Feb 18, 2021 8.047 8.091 8.010 8.025 156,844 -0.03(-0.40%)
Feb 17, 2021 8.079 8.116 8.034 8.057 298,749 -0.01(-0.18%)
Feb 16, 2021 8.109 8.139 8.027 8.072 395,732 +0.05(+0.65%)
Feb 12, 2021 8.034 8.072 7.930 8.020 373,208 +0.07(+0.84%)
Feb 11, 2021 7.938 7.997 7.923 7.953 336,455 +0.05(+0.66%)
Feb 10, 2021 7.878 7.945 7.819 7.900 210,148 +0.06(+0.76%)
Feb 09, 2021 7.796 7.908 7.759 7.841 375,972 +0.04(+0.57%)
Feb 08, 2021 7.766 7.804 7.740 7.796 276,428 +0.08(+1.06%)
Feb 05, 2021 7.640 7.744 7.632 7.714 374,014 +0.07(+0.97%)
Feb 04, 2021 7.618 7.677 7.565 7.640 382,317 -0.01(-0.10%)
Feb 03, 2021 7.595 7.704 7.595 7.647 166,321 +0.04(+0.59%)
Feb 02, 2021 7.618 7.707 7.565 7.603 275,732 -0.03(-0.39%)
Feb 01, 2021 7.640 7.670 7.595 7.632 368,906 -0.01(-0.10%)
Jan 29, 2021 7.595 7.640 7.565 7.640 273,963 +0.11(+1.48%)
Jan 28, 2021 7.577 7.620 7.446 7.528 308,539 -0.01(-0.10%)
Jan 27, 2021 7.640 7.640 7.536 7.536 352,589 -0.07(-0.88%)
Jan 26, 2021 7.647 7.670 7.603 7.603 135,050 -0.01(-0.20%)
Jan 25, 2021 7.677 7.677 7.558 7.618 272,701 -0.01(-0.20%)
Jan 22, 2021 7.580 7.632 7.521 7.632 270,606 +0.04(+0.49%)
Jan 21, 2021 7.595 7.606 7.565 7.595 228,935 +0.01(+0.17%)
Jan 20, 2021 7.583 7.642 7.583 7.583 399,655 +0.00(+0.00%)
Jan 19, 2021 7.575 7.634 7.567 7.583 311,873 +0.04(+0.49%)
Jan 15, 2021 7.546 7.627 7.538 7.546 335,842 -0.01(-0.20%)
Jan 14, 2021 7.634 7.782 7.523 7.560 459,278 -0.04(-0.49%)
Jan 13, 2021 7.575 7.605 7.523 7.597 264,847 +0.03(+0.39%)
Jan 12, 2021 7.538 7.583 7.527 7.568 182,006 +0.01(+0.10%)
Jan 11, 2021 7.575 7.583 7.449 7.560 353,723 -0.01(-0.20%)
Jan 08, 2021 7.612 7.649 7.538 7.575 341,390 +0.00(+0.00%)
Jan 07, 2021 7.516 7.634 7.479 7.575 312,922 +0.06(+0.79%)
Jan 06, 2021 7.523 7.561 7.376 7.516 1,226,292 -0.04(-0.59%)
Jan 05, 2021 7.664 7.797 7.538 7.560 937,195 -0.13(-1.73%)
Jan 04, 2021 7.656 7.752 7.590 7.693 1,031,383 +0.10(+1.26%)
Dec 31, 2020 7.597 7.597 7.597 516,347 +0.00(+0.00%)
Dec 30, 2020 7.413 7.634 7.413 7.597 516,347 +0.21(+2.80%)
Dec 29, 2020 7.583 7.627 7.324 7.390 707,057 -0.16(-2.06%)
Dec 28, 2020 7.612 7.693 7.331 7.546 794,284 +0.01(+0.10%)
Dec 24, 2020 7.583 7.612 7.516 7.538 232,059 -0.02(-0.29%)
Dec 23, 2020 7.531 7.597 7.501 7.560 444,216 +0.07(+0.89%)
Dec 22, 2020 7.523 7.575 7.464 7.494 411,652 +0.00(+0.00%)
Dec 21, 2020 7.560 7.612 7.420 7.494 466,229 -0.04(-0.52%)
Dec 18, 2020 7.518 7.570 7.445 7.533 1,245,543 +0.11(+1.48%)
Dec 17, 2020 7.372 7.467 7.335 7.423 1,212,903 +0.10(+1.40%)
Dec 16, 2020 7.262 7.357 7.196 7.320 329,924 +0.07(+1.01%)
Dec 15, 2020 7.188 7.335 7.153 7.247 504,582 +0.10(+1.33%)
Dec 14, 2020 7.254 7.350 7.071 7.152 487,763 -0.08(-1.12%)
Dec 11, 2020 7.262 7.335 7.130 7.232 458,353 +0.03(+0.41%)
Dec 10, 2020 7.108 7.215 7.100 7.203 1,433,585 +0.23(+3.37%)
Dec 09, 2020 7.020 7.042 6.946 6.968 488,972 +0.04(+0.53%)
Dec 08, 2020 6.983 7.034 6.932 6.932 614,137 -0.03(-0.42%)
Dec 07, 2020 6.829 7.137 6.822 6.961 730,366 +0.15(+2.26%)
Dec 04, 2020 6.755 6.836 6.660 6.807 728,293 +0.07(+0.98%)
Dec 03, 2020 6.733 6.895 6.697 6.741 1,265,165 +0.01(+0.22%)
Dec 02, 2020 6.675 6.741 6.667 6.726 684,727 +0.12(+1.78%)
Dec 01, 2020 6.609 6.660 6.583 6.609 676,018 +0.01(+0.11%)
Nov 30, 2020 6.601 6.601 6.477 6.601 799,993 +0.02(+0.33%)
Nov 27, 2020 6.513 6.579 6.513 6.579 229,449 +0.05(+0.79%)
Nov 25, 2020 6.550 6.579 6.484 6.528 328,972 -0.04(-0.56%)
Nov 24, 2020 6.499 6.565 6.473 6.565 439,478 +0.07(+1.13%)
Nov 23, 2020 6.447 6.491 6.403 6.491 510,864 +0.07(+1.14%)
Nov 20, 2020 6.425 6.495 6.381 6.418 621,272 +0.02(+0.31%)
Nov 19, 2020 6.384 6.398 6.347 6.398 1,185,365 +0.05(+0.80%)
Nov 18, 2020 6.384 6.406 6.333 6.347 744,822 -0.01(-0.23%)
Nov 17, 2020 6.224 6.384 6.224 6.362 399,776 +0.11(+1.74%)
Nov 16, 2020 6.180 6.253 6.086 6.253 502,549 +0.17(+2.75%)
Nov 13, 2020 6.020 6.100 6.017 6.086 409,172 +0.07(+1.09%)
Nov 12, 2020 6.238 6.238 5.969 6.020 423,087 -0.15(-2.47%)
Nov 11, 2020 6.057 6.173 6.012 6.173 514,278 +0.17(+2.91%)
Nov 10, 2020 5.904 6.006 5.831 5.998 1,018,310 +0.19(+3.25%)
Nov 09, 2020 5.817 5.926 5.788 5.809 654,339 +0.08(+1.40%)
Nov 06, 2020 5.802 5.834 5.715 5.729 411,373 -0.09(-1.62%)
Nov 05, 2020 5.853 5.868 5.780 5.824 994,565 +0.01(+0.12%)
Nov 04, 2020 5.824 5.853 5.784 5.817 490,477 +0.01(+0.13%)
Nov 03, 2020 5.817 5.817 5.744 5.809 808,303 +0.01(+0.25%)
Nov 02, 2020 5.802 5.853 5.758 5.795 805,903 +0.09(+1.53%)
Oct 30, 2020 5.729 5.758 5.598 5.708 510,399 -0.02(-0.38%)
Oct 29, 2020 5.708 5.766 5.606 5.729 276,084 +0.04(+0.64%)
Oct 28, 2020 5.766 5.780 5.693 5.693 331,410 -0.09(-1.63%)
Oct 27, 2020 5.817 5.831 5.678 5.788 409,194 +0.01(+0.13%)
Oct 26, 2020 5.933 5.940 5.708 5.780 686,620 -0.06(-1.00%)
Oct 23, 2020 5.897 5.897 5.795 5.838 1,111,849 -0.04(-0.66%)
Oct 22, 2020 5.920 5.920 5.834 5.877 1,005,555 -0.01(-0.12%)
Oct 21, 2020 5.906 5.906 5.798 5.884 476,234 -0.04(-0.61%)
Oct 20, 2020 5.971 5.971 5.906 5.920 399,724 -0.02(-0.36%)
Oct 19, 2020 5.978 5.997 5.906 5.942 380,366 -0.03(-0.48%)
Oct 16, 2020 6.021 6.043 5.911 5.971 328,790 -0.05(-0.84%)
Oct 15, 2020 6.014 6.043 5.985 6.021 759,971 +0.01(+0.12%)
Oct 14, 2020 6.050 6.050 5.999 6.014 454,367 -0.02(-0.36%)
Oct 13, 2020 6.122 6.143 6.021 6.035 508,397 -0.09(-1.53%)
Oct 12, 2020 6.266 6.266 6.107 6.129 479,575 -0.12(-1.85%)
Oct 09, 2020 6.273 6.273 6.226 6.244 162,451 -0.01(-0.23%)
Oct 08, 2020 6.266 6.309 6.230 6.259 283,053 -0.01(-0.11%)
Oct 07, 2020 6.287 6.324 6.237 6.266 251,673 +0.00(+0.00%)
Oct 06, 2020 6.316 6.324 6.251 6.266 343,445 -0.04(-0.68%)
Oct 05, 2020 6.338 6.374 6.266 6.309 369,187 -0.02(-0.34%)
Oct 02, 2020 6.201 6.331 6.165 6.331 201,606 +0.13(+2.09%)
Oct 01, 2020 6.187 6.215 6.158 6.201 242,130 +0.01(+0.23%)
Sep 30, 2020 6.338 6.338 6.100 6.187 2,715,439 -0.07(-1.15%)
Sep 29, 2020 6.388 6.403 6.251 6.259 441,068 -0.07(-1.14%)
Sep 28, 2020 6.280 6.415 6.280 6.331 402,202 +0.05(+0.80%)
Sep 25, 2020 6.266 6.328 6.215 6.280 501,932 +0.05(+0.81%)
Sep 24, 2020 6.064 6.280 6.021 6.230 529,074 +0.11(+1.76%)
Sep 23, 2020 6.230 6.237 6.086 6.122 300,329 -0.12(-1.85%)
Sep 22, 2020 6.136 6.237 6.064 6.237 259,133 +0.13(+2.12%)
Sep 21, 2020 6.172 6.205 6.100 6.107 572,013 -0.12(-1.89%)
Sep 18, 2020 6.261 6.261 6.211 6.225 261,677 +0.01(+0.11%)
Sep 17, 2020 6.218 6.246 6.182 6.218 649,693 -0.01(-0.11%)
Sep 16, 2020 6.389 6.403 6.211 6.225 535,421 -0.15(-2.35%)
Sep 15, 2020 6.353 6.403 6.353 6.375 280,930 +0.03(+0.45%)
Sep 14, 2020 6.368 6.368 6.346 6.346 327,173 +0.01(+0.11%)
Sep 11, 2020 6.332 6.368 6.303 6.339 265,879 +0.00(+0.00%)
Sep 10, 2020 6.303 6.353 6.268 6.339 338,554 +0.07(+1.14%)
Sep 09, 2020 6.282 6.318 6.203 6.268 479,669 -0.02(-0.34%)
Sep 08, 2020 6.303 6.360 6.218 6.289 399,127 -0.05(-0.79%)
Sep 04, 2020 6.389 6.403 6.296 6.339 228,617 -0.03(-0.45%)
Sep 03, 2020 6.375 6.389 6.289 6.368 274,777 -0.01(-0.22%)
Sep 02, 2020 6.325 6.410 6.289 6.382 438,176 +0.07(+1.13%)
Sep 01, 2020 6.332 6.389 6.261 6.310 326,555 -0.03(-0.45%)
Aug 31, 2020 6.325 6.353 6.239 6.339 467,397 -0.01(-0.22%)
Aug 28, 2020 6.410 6.410 6.318 6.353 292,215 +0.00(+0.00%)
Aug 27, 2020 6.382 6.432 6.339 6.353 584,959 -0.01(-0.11%)
Aug 26, 2020 6.318 6.382 6.262 6.360 401,852 +0.04(+0.68%)
Aug 25, 2020 6.475 6.475 6.296 6.318 355,348 -0.11(-1.67%)
Aug 24, 2020 6.482 6.482 6.360 6.425 1,251,092 +0.10(+1.66%)
Aug 21, 2020 6.419 6.419 6.277 6.320 1,035,889 -0.08(-1.33%)
Aug 20, 2020 6.419 6.419 6.369 6.405 309,028 +0.00(+0.00%)
Aug 19, 2020 6.391 6.419 6.369 6.405 348,148 +0.04(+0.56%)
Aug 18, 2020 6.433 6.433 6.362 6.369 413,027 -0.01(-0.22%)
Aug 17, 2020 6.440 6.440 6.369 6.383 721,220 +0.03(+0.45%)
Aug 14, 2020 6.306 6.426 6.291 6.355 632,470 +0.05(+0.79%)
Aug 13, 2020 6.228 6.313 6.214 6.306 326,920 +0.08(+1.37%)
Aug 12, 2020 6.178 6.277 6.164 6.221 429,536 +0.06(+1.03%)
Aug 11, 2020 6.136 6.242 6.086 6.157 852,292 +0.08(+1.28%)
Aug 10, 2020 5.817 6.086 5.810 6.079 824,077 +0.28(+4.76%)
Aug 07, 2020 5.697 5.810 5.584 5.803 1,128,160 +0.11(+1.86%)
Aug 06, 2020 5.747 5.754 5.690 5.697 529,791 -0.02(-0.37%)
Aug 05, 2020 5.775 5.796 5.704 5.718 691,507 -0.03(-0.49%)
Aug 04, 2020 5.754 5.810 5.709 5.747 1,310,911 +0.03(+0.50%)
Aug 03, 2020 5.803 5.831 5.711 5.718 633,520 -0.01(-0.25%)
Jul 31, 2020 5.810 5.810 5.655 5.732 444,962 -0.01(-0.12%)
Jul 30, 2020 5.711 5.739 5.640 5.739 478,771 +0.03(+0.50%)
Jul 29, 2020 5.690 5.754 5.647 5.711 1,420,819 +0.11(+1.89%)
Jul 28, 2020 5.471 5.732 5.471 5.605 1,447,535 +0.10(+1.80%)
Jul 27, 2020 5.513 5.534 5.456 5.506 446,775 -0.04(-0.64%)
Jul 24, 2020 5.577 5.577 5.428 5.541 364,702 -0.02(-0.38%)
Jul 23, 2020 5.534 5.584 5.492 5.563 771,337 +0.04(+0.73%)
Jul 22, 2020 5.613 5.613 5.522 5.522 814,005 -0.03(-0.51%)
Jul 21, 2020 5.557 5.606 5.522 5.550 742,759 +0.08(+1.41%)
Jul 20, 2020 5.445 5.487 5.368 5.473 728,271 +0.15(+2.90%)
Jul 17, 2020 5.256 5.340 5.256 5.319 286,392 +0.06(+1.20%)
Jul 16, 2020 5.333 5.354 5.256 5.256 308,168 -0.04(-0.79%)
Jul 15, 2020 5.340 5.417 5.242 5.298 526,162 -0.02(-0.40%)
Jul 14, 2020 5.368 5.396 5.277 5.319 308,617 -0.08(-1.56%)
Jul 13, 2020 5.501 5.571 5.403 5.403 321,369 -0.04(-0.77%)
Jul 10, 2020 5.361 5.529 5.326 5.445 469,615 +0.06(+1.04%)
Jul 09, 2020 5.375 5.396 5.326 5.389 270,352 +0.01(+0.26%)
Jul 08, 2020 5.466 5.466 5.351 5.375 262,287 -0.06(-1.16%)
Jul 07, 2020 5.480 5.536 5.403 5.438 297,613 -0.11(-2.02%)
Jul 06, 2020 5.669 5.718 5.508 5.550 325,213 -0.12(-2.10%)
Jul 02, 2020 5.711 5.727 5.613 5.669 204,770 +0.06(+1.12%)
Jul 01, 2020 5.676 5.676 5.515 5.606 326,058 -0.04(-0.62%)
Jun 30, 2020 5.669 5.704 5.606 5.641 251,932 +0.04(+0.62%)
Jun 29, 2020 5.662 5.697 5.557 5.606 275,492 -0.06(-0.99%)
Jun 26, 2020 5.655 5.767 5.606 5.662 252,430 -0.05(-0.86%)
Jun 25, 2020 5.613 5.753 5.522 5.711 287,787 +0.14(+2.52%)
Jun 24, 2020 5.690 5.704 5.494 5.571 504,137 -0.11(-1.85%)
Jun 23, 2020 5.852 5.852 5.655 5.676 406,560 -0.08(-1.46%)
Jun 22, 2020 5.880 5.894 5.711 5.760 758,697 -0.07(-1.24%)
Jun 19, 2020 5.930 5.944 5.812 5.833 619,417 -0.01(-0.24%)
Jun 18, 2020 5.833 5.944 5.798 5.847 159,583 -0.03(-0.47%)
Jun 17, 2020 5.916 5.916 5.840 5.874 236,077 -0.01(-0.24%)
Jun 16, 2020 5.923 6.057 5.833 5.888 260,519 +0.07(+1.19%)
Jun 15, 2020 5.694 5.840 5.638 5.819 176,265 +0.06(+0.96%)
Jun 12, 2020 5.701 5.763 5.645 5.763 492,106 +0.17(+3.11%)
Jun 11, 2020 5.728 5.812 5.548 5.590 585,141 -0.33(-5.63%)
Jun 10, 2020 6.138 6.138 5.853 5.923 316,908 -0.16(-2.63%)
Jun 09, 2020 6.180 6.180 6.041 6.083 357,418 -0.11(-1.79%)
Jun 08, 2020 6.215 6.215 6.092 6.194 260,261 +0.05(+0.79%)
Jun 05, 2020 6.110 6.208 6.062 6.145 503,195 +0.12(+2.08%)
Jun 04, 2020 6.103 6.103 5.968 6.020 699,967 -0.08(-1.37%)
Jun 03, 2020 6.034 6.159 5.944 6.103 701,215 +0.09(+1.50%)
Jun 02, 2020 5.888 6.013 5.840 6.013 361,762 +0.15(+2.49%)
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.