Advertisement
Fintrust Income and Opportunity Instl (HIOIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Nov 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Nov 05, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Nov 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Nov 01, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Oct 31, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Oct 30, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Oct 29, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Oct 28, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 25, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Oct 24, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Oct 23, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Oct 22, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Oct 21, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Oct 18, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Oct 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 16, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Oct 15, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Oct 14, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Oct 11, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Oct 10, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 09, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Oct 08, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Oct 07, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Oct 04, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Oct 03, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Oct 02, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Oct 01, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Sep 30, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Sep 27, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 25, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Sep 24, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Sep 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Sep 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 19, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Sep 18, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Sep 17, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Sep 16, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Sep 13, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Sep 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Sep 11, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 10, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 09, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Sep 06, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Sep 05, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Sep 04, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Sep 03, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Aug 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 29, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Aug 28, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 27, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Aug 26, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Aug 23, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Aug 22, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Aug 21, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Aug 20, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Aug 19, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 16, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Aug 15, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Aug 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Aug 13, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Aug 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Aug 09, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Aug 07, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Aug 06, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Aug 05, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Aug 02, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Aug 01, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jul 31, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jul 30, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Jul 29, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jul 26, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Jul 25, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Jul 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jul 23, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Jul 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jul 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jul 18, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jul 17, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Jul 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jul 15, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jul 12, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jul 11, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 10, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jul 09, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jul 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jul 05, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jul 03, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jul 02, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Jul 01, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Jun 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Jun 27, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jun 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 25, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Jun 24, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Jun 21, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jun 20, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.