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 -0.020 (-0.31%)
Official Closing 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, 2022 9.014 9.135 9.087 363,888 +0.10(+1.08%)
Jan 28, 2022 8.933 8.990 8.900 8.990 321,845 +0.08(+0.91%)
Jan 27, 2022 8.860 8.965 8.860 8.909 230,532 +0.08(+0.92%)
Jan 26, 2022 8.844 8.900 8.828 8.828 365,506 -0.01(-0.09%)
Jan 25, 2022 8.747 8.933 8.707 8.836 456,619 +0.00(+0.00%)
Jan 24, 2022 8.747 8.876 8.658 8.836 721,435 +0.02(+0.28%)
Jan 21, 2022 8.787 8.892 8.787 8.811 446,859 +0.01(+0.06%)
Jan 20, 2022 8.862 8.918 8.790 8.806 353,048 -0.03(-0.36%)
Jan 19, 2022 8.838 8.934 8.822 8.838 276,946 -0.02(-0.18%)
Jan 18, 2022 8.846 8.950 8.814 8.854 480,976 -0.03(-0.36%)
Jan 14, 2022 8.886 0 +0.01(+0.09%)
Jan 13, 2022 8.894 8.934 8.878 8.878 224,448 -0.02(-0.27%)
Jan 12, 2022 8.862 8.959 8.862 8.902 403,539 +0.03(+0.36%)
Jan 11, 2022 8.902 8.944 8.854 8.870 632,677 -0.02(-0.27%)
Jan 10, 2022 8.862 8.975 8.854 8.894 291,546 +0.02(+0.27%)
Jan 07, 2022 8.878 8.926 8.846 8.870 258,017 -0.03(-0.36%)
Jan 06, 2022 8.902 8.918 8.878 8.902 189,115 +0.00(+0.00%)
Jan 05, 2022 8.862 8.934 8.838 8.902 251,367 +0.01(+0.09%)
Jan 04, 2022 8.886 8.942 8.854 8.894 372,613 -0.02(-0.27%)
Jan 03, 2022 8.838 8.942 8.830 8.918 541,004 +0.08(+0.91%)
Dec 31, 2021 8.918 8.918 8.806 8.838 430,998 -0.05(-0.54%)
Dec 30, 2021 8.806 8.926 8.806 8.886 421,347 +0.05(+0.55%)
Dec 29, 2021 8.846 8.902 8.765 8.838 344,165 +0.02(+0.18%)
Dec 28, 2021 8.830 8.894 8.765 8.822 338,589 -0.03(-0.36%)
Dec 27, 2021 8.950 8.991 8.806 8.854 306,791 -0.11(-1.26%)
Dec 23, 2021 9.015 9.038 8.910 8.967 199,434 -0.04(-0.45%)
Dec 22, 2021 8.967 9.063 8.942 9.007 198,689 +0.08(+0.87%)
Dec 21, 2021 8.905 9.001 8.881 8.929 602,750 +0.01(+0.09%)
Dec 20, 2021 8.953 8.985 8.857 8.921 355,770 -0.06(-0.62%)
Dec 17, 2021 8.873 9.014 8.825 8.977 413,550 +0.06(+0.72%)
Dec 16, 2021 8.905 8.936 8.841 8.913 584,707 +0.07(+0.81%)
Dec 15, 2021 8.865 8.877 8.809 8.841 329,359 +0.00(+0.00%)
Dec 14, 2021 8.833 8.913 8.793 8.841 297,442 +0.06(+0.64%)
Dec 13, 2021 8.785 8.849 8.761 8.785 620,050 +0.00(+0.00%)
Dec 10, 2021 8.785 8.841 8.761 8.785 422,981 +0.00(+0.00%)
Dec 09, 2021 8.745 8.881 8.745 8.785 334,166 +0.00(+0.00%)
Dec 08, 2021 8.713 8.895 8.706 8.785 197,628 +0.05(+0.55%)
Dec 07, 2021 8.857 8.905 8.665 8.737 455,602 -0.12(-1.35%)
Dec 06, 2021 8.865 8.937 8.857 8.857 531,332 +0.02(+0.18%)
Dec 03, 2021 8.889 8.969 8.841 8.841 535,531 -0.04(-0.45%)
Dec 02, 2021 8.913 9.001 8.881 8.881 300,903 -0.03(-0.36%)
Dec 01, 2021 8.945 9.009 8.905 8.913 417,452 -0.05(-0.53%)
Nov 30, 2021 9.025 9.032 8.961 8.961 546,253 -0.03(-0.36%)
Nov 29, 2021 8.905 9.013 8.857 8.993 394,492 +0.10(+1.17%)
Nov 26, 2021 8.961 8.961 8.865 8.889 202,944 -0.10(-1.07%)
Nov 24, 2021 8.865 9.009 8.857 8.985 207,033 +0.06(+0.72%)
Nov 23, 2021 8.945 9.009 8.921 8.921 155,370 -0.04(-0.45%)
Nov 22, 2021 8.953 9.009 8.937 8.961 227,422 -0.00(-0.03%)
Nov 19, 2021 8.963 8.995 8.931 8.963 155,308 +0.00(+0.00%)
Nov 18, 2021 8.979 9.011 8.963 8.963 218,402 -0.02(-0.18%)
Nov 17, 2021 9.003 9.050 8.979 8.979 838,644 -0.08(-0.88%)
Nov 16, 2021 8.939 9.074 8.912 9.058 224,648 +0.13(+1.42%)
Nov 15, 2021 8.923 8.947 8.915 8.931 182,990 +0.01(+0.09%)
Nov 12, 2021 8.900 8.939 8.900 8.923 173,912 +0.00(+0.00%)
Nov 11, 2021 8.908 8.947 8.908 8.923 128,473 +0.05(+0.54%)
Nov 10, 2021 8.892 8.868 8.876 322,377 -0.06(-0.62%)
Nov 09, 2021 8.947 8.987 8.868 8.931 134,443 -0.06(-0.62%)
Nov 08, 2021 8.955 9.027 8.926 8.987 212,089 +0.02(+0.18%)
Nov 05, 2021 8.955 8.987 8.860 8.971 413,363 +0.09(+0.98%)
Nov 04, 2021 9.003 9.034 8.844 8.884 352,472 -0.13(-1.50%)
Nov 03, 2021 8.995 9.034 8.991 9.019 710,897 +0.00(+0.00%)
Nov 02, 2021 8.987 9.034 8.979 9.019 127,599 +0.03(+0.35%)
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.