Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Opportunities and Income Fund (NY: HFRO )

6.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2019 8.835 8.860 8.716 8.810 342,547 +0.03(+0.36%)
Jan 30, 2019 8.698 8.804 8.673 8.779 403,648 +0.08(+0.94%)
Jan 29, 2019 8.591 8.798 8.573 8.698 388,294 +0.11(+1.31%)
Jan 28, 2019 8.591 8.598 8.517 8.585 116,092 -0.03(-0.29%)
Jan 25, 2019 8.598 8.654 8.585 8.610 264,649 +0.01(+0.15%)
Jan 24, 2019 8.573 8.635 8.516 8.598 145,222 +0.02(+0.22%)
Jan 23, 2019 8.485 8.585 8.485 8.579 227,890 +0.09(+1.08%)
Jan 22, 2019 8.499 8.537 8.412 8.487 295,566 -0.06(-0.66%)
Jan 18, 2019 8.524 8.593 8.493 8.543 336,385 +0.06(+0.66%)
Jan 17, 2019 8.493 8.537 8.431 8.487 152,395 -0.02(-0.29%)
Jan 16, 2019 8.462 8.580 8.462 8.512 256,299 +0.02(+0.29%)
Jan 15, 2019 8.462 8.543 8.462 8.487 320,363 +0.01(+0.07%)
Jan 14, 2019 8.443 8.524 8.344 8.481 368,427 -0.06(-0.66%)
Jan 11, 2019 8.418 8.574 8.400 8.537 167,309 +0.08(+0.96%)
Jan 10, 2019 8.412 8.493 8.412 8.456 165,586 +0.02(+0.22%)
Jan 09, 2019 8.431 8.499 8.412 8.437 280,937 +0.04(+0.44%)
Jan 08, 2019 8.487 8.487 8.331 8.400 238,448 -0.01(-0.07%)
Jan 07, 2019 8.306 8.406 8.263 8.406 326,181 +0.15(+1.81%)
Jan 04, 2019 8.114 8.294 8.114 8.257 450,014 +0.20(+2.47%)
Jan 03, 2019 8.064 8.114 7.997 8.058 225,373 -0.01(-0.08%)
Jan 02, 2019 7.890 8.101 7.877 8.064 187,525 +0.10(+1.25%)
Dec 31, 2018 7.871 8.008 7.796 7.964 1,089,839 +0.16(+2.07%)
Dec 28, 2018 7.802 8.026 7.759 7.802 1,314,203 -0.04(-0.56%)
Dec 27, 2018 7.914 7.995 7.684 7.846 1,169,597 -0.07(-0.86%)
Dec 26, 2018 7.634 8.008 7.622 7.914 1,274,015 +0.32(+4.26%)
Dec 24, 2018 7.566 7.722 7.479 7.591 522,820 +0.00(+0.00%)
Dec 21, 2018 7.970 8.026 7.504 7.591 1,324,328 -0.40(-5.06%)
Dec 20, 2018 8.082 8.128 7.600 7.995 1,559,781 -0.08(-1.02%)
Dec 19, 2018 8.196 8.276 8.053 8.078 875,451 -0.16(-1.95%)
Dec 18, 2018 8.443 8.443 8.214 8.239 561,077 -0.17(-1.99%)
Dec 17, 2018 8.598 8.616 8.400 8.406 864,305 -0.20(-2.30%)
Dec 14, 2018 8.622 8.690 8.573 8.604 491,646 -0.03(-0.36%)
Dec 13, 2018 8.715 8.746 8.560 8.635 454,900 -0.11(-1.20%)
Dec 12, 2018 8.765 8.802 8.690 8.740 230,653 -0.02(-0.28%)
Dec 11, 2018 8.833 8.859 8.752 8.765 562,535 -0.05(-0.56%)
Dec 10, 2018 8.864 8.864 8.752 8.814 270,518 -0.01(-0.14%)
Dec 07, 2018 8.895 8.907 8.783 8.826 257,059 -0.07(-0.76%)
Dec 06, 2018 8.919 8.969 8.752 8.895 630,531 -0.07(-0.83%)
Dec 04, 2018 8.969 9.000 8.857 8.969 498,598 -0.02(-0.28%)
Dec 03, 2018 9.111 9.111 8.975 8.993 429,955 -0.02(-0.21%)
Nov 30, 2018 9.049 9.123 8.925 9.012 392,864 -0.02(-0.27%)
Nov 29, 2018 9.031 9.039 8.975 9.037 189,672 -0.02(-0.20%)
Nov 28, 2018 9.012 9.055 8.969 9.055 1,101,867 +0.01(+0.14%)
Nov 27, 2018 9.062 9.107 8.993 9.043 282,660 -0.06(-0.68%)
Nov 26, 2018 9.117 9.165 9.043 9.105 215,713 -0.01(-0.07%)
Nov 23, 2018 9.154 9.173 9.043 9.111 113,009 -0.06(-0.67%)
Nov 21, 2018 9.173 9.173 9.173 0 -0.04(-0.40%)
Nov 20, 2018 9.266 9.266 8.919 9.210 405,827 -0.08(-0.89%)
Nov 19, 2018 9.317 9.329 9.261 9.292 220,802 -0.07(-0.79%)
Nov 16, 2018 9.372 9.440 9.268 9.366 193,214 -0.01(-0.07%)
Nov 15, 2018 9.323 9.384 9.323 9.372 101,228 -0.01(-0.07%)
Nov 14, 2018 9.385 9.385 9.317 9.378 103,146 -0.01(-0.07%)
Nov 13, 2018 9.360 9.385 9.339 9.385 147,195 -0.01(-0.13%)
Nov 12, 2018 9.415 9.423 9.323 9.397 154,178 -0.05(-0.52%)
Nov 09, 2018 9.428 9.489 9.409 9.446 74,913 -0.03(-0.32%)
Nov 08, 2018 9.421 9.483 9.403 9.477 153,753 -0.01(-0.06%)
Nov 07, 2018 9.446 9.483 9.381 9.483 132,867 +0.02(+0.20%)
Nov 06, 2018 9.446 9.465 9.440 9.465 64,423 -0.01(-0.13%)
Nov 05, 2018 9.403 9.477 9.397 9.477 97,377 +0.02(+0.20%)
Nov 02, 2018 9.440 9.483 9.335 9.458 97,338 -0.01(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.