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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.888 8.913 8.768 8.863 340,528 +0.03(+0.36%)
Jan 30, 2019 8.749 8.856 8.724 8.831 401,269 +0.08(+0.94%)
Jan 29, 2019 8.642 8.850 8.623 8.749 386,004 +0.11(+1.31%)
Jan 28, 2019 8.642 8.649 8.567 8.636 115,407 -0.03(-0.29%)
Jan 25, 2019 8.649 8.705 8.636 8.661 263,088 +0.01(+0.15%)
Jan 24, 2019 8.623 8.686 8.567 8.649 144,366 +0.02(+0.22%)
Jan 23, 2019 8.535 8.636 8.535 8.630 226,547 +0.09(+1.08%)
Jan 22, 2019 8.550 8.587 8.462 8.537 293,823 -0.06(-0.66%)
Jan 18, 2019 8.575 8.644 8.543 8.594 334,402 +0.06(+0.66%)
Jan 17, 2019 8.543 8.587 8.481 8.537 151,497 -0.03(-0.29%)
Jan 16, 2019 8.512 8.631 8.512 8.562 254,788 +0.03(+0.29%)
Jan 15, 2019 8.512 8.594 8.512 8.537 318,475 +0.01(+0.07%)
Jan 14, 2019 8.493 8.575 8.393 8.531 366,254 -0.06(-0.66%)
Jan 11, 2019 8.468 8.625 8.450 8.587 166,322 +0.08(+0.96%)
Jan 10, 2019 8.462 8.543 8.462 8.506 164,609 +0.02(+0.22%)
Jan 09, 2019 8.481 8.550 8.462 8.487 279,281 +0.04(+0.44%)
Jan 08, 2019 8.537 8.537 8.381 8.450 237,042 -0.01(-0.07%)
Jan 07, 2019 8.356 8.456 8.312 8.456 324,258 +0.15(+1.81%)
Jan 04, 2019 8.162 8.343 8.162 8.306 447,361 +0.20(+2.47%)
Jan 03, 2019 8.112 8.162 8.044 8.105 224,045 -0.01(-0.08%)
Jan 02, 2019 7.936 8.149 7.924 8.112 186,420 +0.10(+1.25%)
Dec 31, 2018 7.918 8.055 7.842 8.011 1,083,413 +0.16(+2.07%)
Dec 28, 2018 7.849 8.074 7.805 7.849 1,306,455 -0.04(-0.56%)
Dec 27, 2018 7.961 8.043 7.730 7.893 1,162,702 -0.07(-0.86%)
Dec 26, 2018 7.680 8.055 7.667 7.961 1,266,504 +0.33(+4.26%)
Dec 24, 2018 7.611 7.767 7.523 7.636 519,738 +0.00(+0.00%)
Dec 21, 2018 8.018 8.074 7.548 7.636 1,316,520 -0.41(-5.06%)
Dec 20, 2018 8.130 8.176 7.645 8.043 1,550,585 -0.08(-1.02%)
Dec 19, 2018 8.244 8.325 8.101 8.126 870,289 -0.16(-1.95%)
Dec 18, 2018 8.493 8.493 8.263 8.288 557,769 -0.17(-1.99%)
Dec 17, 2018 8.649 8.667 8.450 8.456 859,209 -0.20(-2.30%)
Dec 14, 2018 8.673 8.742 8.624 8.655 488,748 -0.03(-0.36%)
Dec 13, 2018 8.767 8.798 8.611 8.686 452,218 -0.11(-1.20%)
Dec 12, 2018 8.817 8.854 8.742 8.792 229,293 -0.02(-0.28%)
Dec 11, 2018 8.885 8.911 8.804 8.817 559,218 -0.05(-0.56%)
Dec 10, 2018 8.916 8.916 8.804 8.866 268,923 -0.01(-0.14%)
Dec 07, 2018 8.947 8.960 8.835 8.879 255,544 -0.07(-0.76%)
Dec 06, 2018 8.972 9.022 8.804 8.947 626,814 -0.07(-0.83%)
Dec 04, 2018 9.022 9.053 8.910 9.022 495,659 -0.02(-0.28%)
Dec 03, 2018 9.165 9.165 9.028 9.047 427,420 -0.02(-0.21%)
Nov 30, 2018 9.103 9.177 8.978 9.065 390,548 -0.02(-0.27%)
Nov 29, 2018 9.084 9.092 9.028 9.090 188,554 -0.02(-0.20%)
Nov 28, 2018 9.065 9.109 9.022 9.109 1,095,371 +0.01(+0.14%)
Nov 27, 2018 9.115 9.161 9.047 9.097 280,994 -0.06(-0.68%)
Nov 26, 2018 9.171 9.220 9.097 9.159 214,441 -0.01(-0.07%)
Nov 23, 2018 9.209 9.227 9.097 9.165 112,342 -0.06(-0.67%)
Nov 21, 2018 9.227 9.227 9.227 0 -0.04(-0.40%)
Nov 20, 2018 9.321 9.321 8.972 9.265 403,434 -0.08(-0.89%)
Nov 19, 2018 9.372 9.384 9.316 9.347 219,500 -0.07(-0.79%)
Nov 16, 2018 9.428 9.496 9.323 9.422 192,075 -0.01(-0.07%)
Nov 15, 2018 9.378 9.439 9.378 9.428 100,631 -0.01(-0.07%)
Nov 14, 2018 9.440 9.440 9.372 9.434 102,538 -0.01(-0.07%)
Nov 13, 2018 9.415 9.440 9.394 9.440 146,327 -0.01(-0.13%)
Nov 12, 2018 9.471 9.479 9.378 9.453 153,269 -0.05(-0.52%)
Nov 09, 2018 9.484 9.545 9.465 9.502 74,471 -0.03(-0.32%)
Nov 08, 2018 9.477 9.539 9.459 9.533 152,847 -0.01(-0.06%)
Nov 07, 2018 9.502 9.539 9.436 9.539 132,084 +0.02(+0.20%)
Nov 06, 2018 9.502 9.521 9.496 9.521 64,043 -0.01(-0.13%)
Nov 05, 2018 9.459 9.533 9.453 9.533 96,803 +0.02(+0.20%)
Nov 02, 2018 9.496 9.539 9.391 9.514 96,764 -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.