Premium
Highland Opportunities and Income Fund (HFRO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.520833333333 | 5.76 | 5.82 | 5.6826 | 242324 | 5.78003787 | CS |
| 4 | 0.18 | 3.20855614973 | 5.61 | 5.84 | 5.541 | 287559 | 5.72813672 | CS |
| 12 | 0.59 | 11.3461538462 | 5.2 | 5.92 | 5.11 | 385963 | 5.54569596 | CS |
| 26 | -0.1 | -1.69779286927 | 5.89 | 6.43 | 5.11 | 295219 | 5.65637912 | CS |
| 52 | -0.76 | -11.6030534351 | 6.55 | 7.05 | 5.11 | 283682 | 5.98417314 | CS |
| 156 | -5.71 | -49.652173913 | 11.5 | 12.26 | 5.11 | 251837 | 8.16415531 | CS |
| 260 | -6.82 | -54.0840602696 | 12.61 | 12.67 | 5.11 | 299295 | 8.9683327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.8099999 | 5.75 | 278739 |
| 1739490000 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.8 | 5.75 | 255954 |
| 1739403600 | 5.76 | -0.04 | -0.69 | 5.8 | 5.82 | 5.75 | 308835 |
| 1739317200 | 5.8 | 0 | 0.00 | 5.76 | 5.82 | 5.75 | 314830 |
| 1739230800 | 5.8 | 0.02 | 0.35 | 5.75 | 5.82 | 5.75 | 124276 |
| 1738971600 | 5.78 | -0.04 | -0.69 | 5.76 | 5.82 | 5.6826 | 216486 |
| 1738885200 | 5.82 | 0.02 | 0.34 | 5.8 | 5.84 | 5.7603 | 240304 |
| 1738798800 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.71 | 281622 |
| 1738712400 | 5.8 | 0.04 | 0.69 | 5.74 | 5.8 | 5.6901 | 401270 |
| 1738626000 | 5.76 | 0 | 0.00 | 5.76 | 5.7699999 | 5.68 | 330423 |
| 1738366800 | 5.76 | 0.07 | 1.23 | 5.66 | 5.76 | 5.66 | 403182 |
| 1738280400 | 5.69 | 0.07 | 1.25 | 5.67 | 5.69 | 5.6001 | 262791 |
| 1738194000 | 5.62 | -0.06 | -1.06 | 5.64 | 5.6657 | 5.6 | 325212 |
| 1738107600 | 5.68 | 0.02 | 0.35 | 5.65 | 5.6899 | 5.62 | 244184 |
| 1738021200 | 5.66 | 0.04 | 0.71 | 5.59 | 5.67 | 5.58 | 227439 |
| 1737762000 | 5.62 | 0.02 | 0.36 | 5.58 | 5.62 | 5.541 | 252629 |
| 1737675600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737589200 | 5.6 | -0.14 | -2.44 | 5.75 | 5.76 | 5.5599999 | 282347 |
| 1737502800 | 5.74 | 0.14 | 2.50 | 5.6 | 5.75 | 5.6 | 501457 |
| 1737157200 | 5.6 | -0.03 | -0.53 | 5.61 | 5.63 | 5.58 | 213665 |
| 1737070800 | 5.63 | 0.09 | 1.62 | 5.51 | 5.65 | 5.51 | 332131 |
| 1736984400 | 5.54 | 0.06 | 1.09 | 5.53 | 5.5599999 | 5.5041 | 144641 |
| 1736898000 | 5.48 | 0.01 | 0.18 | 5.47 | 5.51 | 5.45 | 161013 |
| 1736811600 | 5.47 | 0.1 | 1.86 | 5.36 | 5.47 | 5.35 | 228436 |
| 1736552400 | 5.37 | -0.04 | -0.74 | 5.36 | 5.43 | 5.32 | 451455 |
| 1736379600 | 5.41 | -0.01 | -0.18 | 5.42 | 5.51 | 5.38 | 289239 |
| 1736293200 | 5.42 | -0.03 | -0.55 | 5.43 | 5.5 | 5.34 | 585886 |
| 1736206800 | 5.45 | 0 | 0.00 | 5.41 | 5.5 | 5.365 | 361313 |
| 1735947600 | 5.45 | 0.16 | 3.02 | 5.3099999 | 5.474 | 5.3099999 | 470274 |
| 1735861200 | 5.29 | 0.1 | 1.93 | 5.28 | 5.35 | 5.26 | 397100 |
| 1735688400 | 5.19 | -0.02 | -0.38 | 5.22 | 5.39 | 5.19 | 1281593 |
| 1735602000 | 5.21 | 0.05 | 0.97 | 5.17 | 5.21 | 5.11 | 689852 |
| 1735342800 | 5.16 | -0.12 | -2.27 | 5.2699999 | 5.28 | 5.16 | 650802 |
| 1735256400 | 5.28 | 0.06 | 1.15 | 5.2 | 5.4240769 | 5.2 | 820297 |
| 1735077840 | 5.22 | -0.03 | -0.57 | 5.25 | 5.25 | 5.18 | 248065 |
| 1734997200 | 5.25 | -0.08 | -1.50 | 5.3 | 5.37 | 5.215 | 676967 |
| 1734738000 | 5.33 | -0.03 | -0.56 | 5.32 | 5.44 | 5.29 | 553403 |
| 1734651600 | 5.36 | -0.01 | -0.19 | 5.35 | 5.4187 | 5.3099999 | 368888 |
| 1734565200 | 5.37 | -0.13 | -2.36 | 5.55 | 5.5599999 | 5.36 | 515172 |
| 1734478800 | 5.5 | -0.04 | -0.72 | 5.51 | 5.5599999 | 5.48 | 349713 |
| 1734392400 | 5.54 | -0.12 | -2.12 | 5.65 | 5.69 | 5.5199999 | 442437 |
| 1734133200 | 5.66 | -0.04 | -0.70 | 5.71 | 5.71 | 5.57 | 306283 |
| 1734046800 | 5.7 | -0.11 | -1.89 | 5.74 | 5.8 | 5.68 | 369857 |
| 1733960400 | 5.8099999 | 0.05 | 0.87 | 5.74 | 5.82 | 5.72 | 321366 |
| 1733874000 | 5.76 | 0.03 | 0.52 | 5.74 | 5.79 | 5.73 | 177448 |
| 1733787600 | 5.73 | -0.06 | -1.04 | 5.79 | 5.79 | 5.725 | 384400 |
| 1733528400 | 5.79 | 0 | 0.00 | 5.76 | 5.8 | 5.76 | 175185 |
| 1733442000 | 5.79 | 0 | 0.00 | 5.7699999 | 5.82 | 5.76321 | 319011 |
| 1733355600 | 5.79 | 0.01 | 0.17 | 5.72 | 5.82 | 5.72 | 335831 |
| 1733269200 | 5.78 | -0.07 | -1.20 | 5.84 | 5.84 | 5.67 | 448937 |
| 1733182800 | 5.85 | -0.04 | -0.68 | 5.84 | 5.9 | 5.816 | 373324 |
| 1732917840 | 5.89 | 0.01 | 0.17 | 5.88 | 5.92 | 5.8535 | 262192 |
| 1732750800 | 5.88 | 0.07 | 1.20 | 5.86 | 5.9 | 5.83 | 316959 |
| 1732664400 | 5.8099999 | 0.04 | 0.69 | 5.79 | 5.86 | 5.73 | 549490 |
| 1732578000 | 5.7699999 | 0.48 | 9.07 | 5.82 | 5.91 | 5.64 | 1140257 |
| 1732318800 | 5.29 | 0.04 | 0.76 | 5.18 | 5.36 | 5.18 | 475459 |
| 1732232400 | 5.25 | 0.06 | 1.16 | 5.2 | 5.28 | 5.16 | 420827 |
| 1732146000 | 5.19 | -0.15 | -2.81 | 5.3 | 5.35 | 5.18 | 685476 |
| 1732059600 | 5.34 | -0.06 | -1.11 | 5.39 | 5.4 | 5.2699999 | 436558 |
| 1731973200 | 5.4 | -0.03 | -0.55 | 5.43 | 5.49 | 5.29 | 594484 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
