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 )

6.390 -0.090 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 8.514 8.514 8.407 8.447 632,042 +0.04(+0.48%)
Jan 30, 2020 8.387 8.407 8.346 8.407 221,287 +0.00(+0.00%)
Jan 29, 2020 8.494 8.503 8.393 8.407 284,299 -0.05(-0.56%)
Jan 28, 2020 8.427 8.494 8.427 8.454 168,478 +0.01(+0.16%)
Jan 27, 2020 8.427 8.467 8.407 8.440 259,043 -0.03(-0.32%)
Jan 24, 2020 8.461 8.520 8.440 8.467 247,366 +0.01(+0.08%)
Jan 23, 2020 8.514 8.528 8.427 8.461 1,041,841 +0.00(+0.06%)
Jan 22, 2020 8.196 8.579 8.196 8.456 1,632,640 +0.27(+3.28%)
Jan 21, 2020 8.189 8.222 8.156 8.187 436,850 +0.00(+0.06%)
Jan 17, 2020 8.222 8.222 8.176 8.182 236,142 -0.04(-0.49%)
Jan 16, 2020 8.229 8.242 8.189 8.222 329,736 +0.01(+0.08%)
Jan 15, 2020 8.216 8.240 8.189 8.216 225,911 +0.00(+0.00%)
Jan 14, 2020 8.202 8.229 8.182 8.216 348,717 +0.01(+0.16%)
Jan 13, 2020 8.236 8.259 8.196 8.202 245,245 -0.03(-0.32%)
Jan 10, 2020 8.322 8.336 8.182 8.229 565,633 -0.09(-1.12%)
Jan 09, 2020 8.389 8.409 8.322 8.322 198,340 -0.07(-0.80%)
Jan 08, 2020 8.476 8.490 8.386 8.389 485,434 -0.10(-1.18%)
Jan 07, 2020 8.496 8.509 8.402 8.489 316,762 +0.01(+0.16%)
Jan 06, 2020 8.349 8.523 8.329 8.476 1,248,898 +0.12(+1.44%)
Jan 03, 2020 8.236 8.362 8.209 8.356 293,080 +0.09(+1.13%)
Jan 02, 2020 8.316 8.429 8.262 8.262 550,781 -0.03(-0.40%)
Dec 31, 2019 8.376 8.382 8.269 8.296 930,185 -0.07(-0.88%)
Dec 30, 2019 8.402 8.426 8.349 8.369 926,777 -0.01(-0.16%)
Dec 27, 2019 8.396 8.463 8.369 8.382 630,362 +0.00(+0.00%)
Dec 26, 2019 8.289 8.396 8.276 8.382 806,034 +0.13(+1.54%)
Dec 24, 2019 8.276 8.342 8.249 8.256 617,926 -0.05(-0.56%)
Dec 23, 2019 8.256 8.322 8.254 8.302 816,534 +0.04(+0.48%)
Dec 20, 2019 8.176 8.269 8.176 8.262 600,994 +0.08(+1.04%)
Dec 19, 2019 8.131 8.191 8.131 8.178 728,991 +0.02(+0.24%)
Dec 18, 2019 8.065 8.158 8.058 8.158 1,611,944 +0.10(+1.23%)
Dec 17, 2019 7.965 8.071 7.945 8.058 514,485 +0.08(+1.00%)
Dec 16, 2019 7.926 7.992 7.926 7.979 311,167 +0.05(+0.59%)
Dec 13, 2019 7.932 7.998 7.892 7.932 661,464 -0.06(-0.75%)
Dec 12, 2019 7.939 8.012 7.926 7.992 313,685 +0.02(+0.25%)
Dec 11, 2019 7.839 7.992 7.839 7.972 670,325 +0.09(+1.18%)
Dec 10, 2019 7.793 7.899 7.793 7.879 755,851 +0.05(+0.59%)
Dec 09, 2019 7.746 7.846 7.746 7.833 308,312 +0.05(+0.68%)
Dec 06, 2019 7.766 7.786 7.746 7.780 383,881 +0.04(+0.51%)
Dec 05, 2019 7.733 7.786 7.640 7.740 258,316 +0.01(+0.09%)
Dec 04, 2019 7.760 7.787 7.700 7.733 1,532,850 +0.01(+0.09%)
Dec 03, 2019 7.674 7.760 7.640 7.727 398,475 +0.05(+0.60%)
Dec 02, 2019 7.680 7.700 7.647 7.680 222,477 +0.01(+0.09%)
Nov 29, 2019 7.620 7.674 7.620 7.674 234,912 +0.05(+0.70%)
Nov 27, 2019 7.581 7.620 7.534 7.620 560,442 +0.03(+0.44%)
Nov 26, 2019 7.574 7.611 7.548 7.587 1,115,112 +0.02(+0.26%)
Nov 25, 2019 7.647 7.667 7.554 7.567 705,118 -0.08(-1.04%)
Nov 22, 2019 7.640 7.674 7.601 7.647 492,743 +0.01(+0.09%)
Nov 21, 2019 7.733 7.766 7.607 7.640 602,416 -0.11(-1.37%)
Nov 20, 2019 7.740 7.793 7.713 7.746 376,001 +0.01(+0.17%)
Nov 19, 2019 7.680 7.773 7.680 7.733 419,398 +0.02(+0.32%)
Nov 18, 2019 7.709 7.735 7.590 7.709 670,121 +0.00(+0.00%)
Nov 15, 2019 7.768 7.768 7.696 7.709 322,071 -0.02(-0.26%)
Nov 14, 2019 7.643 7.761 7.643 7.728 302,711 +0.05(+0.60%)
Nov 13, 2019 7.827 7.827 7.676 7.682 482,948 -0.13(-1.60%)
Nov 12, 2019 7.788 7.821 7.748 7.808 364,195 +0.00(+0.00%)
Nov 11, 2019 7.834 7.834 7.788 7.808 289,316 -0.03(-0.34%)
Nov 08, 2019 7.775 7.834 7.722 7.834 405,244 +0.05(+0.68%)
Nov 07, 2019 7.728 7.781 7.709 7.781 969,855 +0.04(+0.51%)
Nov 06, 2019 7.808 7.808 7.682 7.742 460,960 -0.07(-0.84%)
Nov 05, 2019 7.906 7.966 7.808 7.808 517,517 -0.11(-1.41%)
Nov 04, 2019 8.025 8.044 7.860 7.920 352,869 -0.12(-1.48%)
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.