Stockscreener 앱 받기
5.1795
0.16%
0.0105
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.27 | $5.16 | $0.11 | 280,346.0 | -0.21% |
| 2024-11-20 | $5.35 | $5.18 | $0.17 | 685,276.0 | -2.81% |
| 2024-11-19 | $5.40 | $5.27 | $0.13 | 436,445.0 | -1.11% |
| 2024-11-18 | $5.49 | $5.29 | $0.20 | 594,481.0 | -0.55% |
| 2024-11-15 | $5.49 | $5.37 | $0.12 | 315,045.0 | -1.27% |
| 2024-11-14 | $5.54 | $5.34 | $0.1989 | 639,560.0 | +1.85% |
| 2024-11-13 | $5.51 | $5.38 | $0.13 | 313,259.0 | -1.46% |
| 2024-11-12 | $5.55 | $5.44 | $0.11 | 272,569.0 | -1.08% |
| 2024-11-11 | $5.61 | $5.53 | $0.08 | 244,423.0 | -0.54% |
| 2024-11-08 | $5.60 | $5.53 | $0.07 | 236,058.0 | +0.00% |
| 2024-11-07 | $5.63 | $5.54 | $0.09 | 161,392.0 | +0.00% |
| 2024-11-06 | $5.64 | $5.53 | $0.11 | 369,118.0 | -0.18% |
| 2024-11-05 | $5.64 | $5.53 | $0.11 | 281,193.0 | -0.36% |
| 2024-11-04 | $5.73 | $5.59 | $0.14 | 287,690.0 | -0.53% |
| 2024-11-01 | $5.75 | $5.61 | $0.1434 | 199,256.0 | -0.71% |
| 2024-10-31 | $5.72 | $5.64 | $0.08 | 226,327.0 | -0.53% |
| 2024-10-30 | $5.78 | $5.65 | $0.13 | 176,862.0 | +0.88% |
| 2024-10-29 | $5.69 | $5.62 | $0.07 | 160,120.0 | -0.53% |
| 2024-10-28 | $5.74 | $5.67 | $0.07 | 174,621.0 | +0.00% |
| 2024-10-25 | $5.75 | $5.62 | $0.13 | 167,190.0 | +0.18% |
| 2024-10-24 | $5.70 | $5.63 | $0.07 | 213,885.0 | +0.18% |
| 2024-10-23 | $5.77 | $5.65 | $0.12 | 251,004.0 | -1.05% |
| 2024-10-22 | $5.84 | $5.69 | $0.15 | 271,986.0 | -1.55% |
Highland Opportunities And Income Fund 주식 (HFRO) 연도별 가격 이력
이 심층 분석에서는 Highland Opportunities And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HFRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Highland Opportunities And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.75 | $5.16 | $0.59 | 5,316,111.0 | -8.65% |
| 2024-10 | $6.30 | $5.62 | $0.68 | 4,991,036.0 | -7.50% |
| 2024-09 | $6.43 | $5.86 | $0.57 | 3,489,564.0 | +3.03% |
| 2024-08 | $6.27 | $5.71 | $0.56 | 3,973,198.0 | -4.49% |
| 2024-07 | $6.45 | $5.96 | $0.49 | 7,622,687.0 | -0.32% |
| 2024-06 | $6.41 | $5.96 | $0.4454 | 3,625,404.0 | -1.42% |
| 2024-05 | $6.74 | $6.19 | $0.5535 | 5,258,957.0 | -0.94% |
| 2024-04 | $6.92 | $6.30 | $0.62 | 4,257,919.0 | -8.96% |
| 2024-03 | $7.05 | $6.12 | $0.93 | 6,646,048.0 | +11.23% |
| 2024-02 | $7.13 | $5.92 | $1.21 | 8,016,412.0 | -10.48% |
| 2024-01 | $7.98 | $6.51 | $1.47 | 11,050,030.0 | -8.19% |
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.93 | $7.55 | $1.38 | 7,644,413.0 | -7.79% |
| 2023-11 | $8.75 | $7.25 | $1.50 | 6,584,425.0 | +14.25% |
| 2023-10 | $8.09 | $6.89 | $1.20 | 5,671,841.0 | -9.20% |
| 2023-09 | $8.42 | $7.81 | $0.61 | 4,046,601.0 | -1.83% |
| 2023-08 | $8.64 | $8.07 | $0.5688 | 3,904,650.0 | -3.76% |
| 2023-07 | $9.15 | $8.33 | $0.82 | 4,400,327.0 | -5.76% |
| 2023-06 | $9.38 | $8.90 | $0.477 | 3,044,580.0 | +2.15% |
| 2023-05 | $9.20 | $7.78 | $1.42 | 6,208,314.0 | +2.43% |
| 2023-04 | $9.05 | $8.46 | $0.59 | 3,973,869.0 | -1.82% |
| 2023-03 | $9.64 | $8.65 | $0.99 | 6,023,139.0 | -8.63% |
| 2023-02 | $10.80 | $9.42 | $1.38 | 4,493,131.0 | -9.67% |
| 2023-01 | $10.76 | $10.22 | $0.54 | 3,403,131.0 | +3.40% |
Highland Opportunities And Income Fund 주식 (HFRO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.74 | $10.14 | $1.60 | 4,150,784.0 | -10.75% |
| 2022-11 | $11.59 | $11.08 | $0.51 | 3,001,367.0 | +2.40% |
| 2022-10 | $11.50 | $9.70 | $1.80 | 4,412,541.0 | +15.95% |
| 2022-09 | $11.77 | $9.47 | $2.30 | 5,258,025.0 | -17.28% |
| 2022-08 | $12.09 | $11.37 | $0.72 | 3,112,726.0 | +2.35% |
| 2022-07 | $11.76 | $11.12 | $0.64 | 3,793,966.0 | +1.95% |
| 2022-06 | $11.86 | $10.63 | $1.23 | 3,922,174.0 | -4.25% |
| 2022-05 | $12.26 | $11.36 | $0.90 | 5,382,640.0 | -0.84% |
| 2022-04 | $12.23 | $11.61 | $0.62 | 4,772,274.0 | -0.67% |
| 2022-03 | $11.98 | $11.42 | $0.56 | 4,961,792.0 | +2.93% |
| 2022-02 | $11.76 | $11.15 | $0.61 | 4,111,254.0 | +3.39% |
| 2022-01 | $11.28 | $10.69 | $0.59 | 5,820,319.0 | +2.09% |
0.18%
0.06%
자본화:
|
볼륨(24시간):