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 (%)
Oct 30, 2020 5.733 5.762 5.602 5.711 510,109 -0.02(-0.38%)
Oct 29, 2020 5.711 5.769 5.609 5.733 275,927 +0.04(+0.64%)
Oct 28, 2020 5.769 5.784 5.696 5.696 331,221 -0.09(-1.63%)
Oct 27, 2020 5.820 5.834 5.682 5.791 408,961 +0.01(+0.13%)
Oct 26, 2020 5.936 5.944 5.711 5.784 686,229 -0.06(-1.00%)
Oct 23, 2020 5.900 5.900 5.798 5.842 1,111,215 -0.04(-0.66%)
Oct 22, 2020 5.924 5.924 5.837 5.880 1,004,982 -0.01(-0.12%)
Oct 21, 2020 5.909 5.909 5.801 5.888 475,963 -0.04(-0.61%)
Oct 20, 2020 5.974 5.974 5.909 5.924 399,496 -0.02(-0.36%)
Oct 19, 2020 5.981 6.000 5.909 5.945 380,149 -0.03(-0.48%)
Oct 16, 2020 6.024 6.046 5.914 5.974 328,602 -0.05(-0.84%)
Oct 15, 2020 6.017 6.046 5.988 6.024 759,539 +0.01(+0.12%)
Oct 14, 2020 6.053 6.053 6.003 6.017 454,108 -0.02(-0.36%)
Oct 13, 2020 6.125 6.147 6.024 6.039 508,107 -0.09(-1.53%)
Oct 12, 2020 6.269 6.269 6.111 6.133 479,302 -0.12(-1.85%)
Oct 09, 2020 6.277 6.277 6.230 6.248 162,358 -0.01(-0.23%)
Oct 08, 2020 6.269 6.313 6.233 6.262 282,892 -0.01(-0.12%)
Oct 07, 2020 6.291 6.327 6.241 6.269 251,529 +0.00(+0.00%)
Oct 06, 2020 6.320 6.327 6.255 6.269 343,249 -0.04(-0.68%)
Oct 05, 2020 6.342 6.378 6.269 6.313 368,977 -0.02(-0.34%)
Oct 02, 2020 6.205 6.334 6.169 6.334 201,491 +0.13(+2.09%)
Oct 01, 2020 6.190 6.219 6.161 6.205 241,992 +0.01(+0.23%)
Sep 30, 2020 6.342 6.342 6.104 6.190 2,713,892 -0.07(-1.15%)
Sep 29, 2020 6.392 6.406 6.255 6.262 440,817 -0.07(-1.14%)
Sep 28, 2020 6.284 6.419 6.284 6.334 401,973 +0.05(+0.80%)
Sep 25, 2020 6.269 6.331 6.219 6.284 501,646 +0.05(+0.81%)
Sep 24, 2020 6.068 6.284 6.024 6.233 528,773 +0.11(+1.76%)
Sep 23, 2020 6.233 6.241 6.089 6.125 300,158 -0.12(-1.85%)
Sep 22, 2020 6.140 6.241 6.068 6.241 258,985 +0.13(+2.12%)
Sep 21, 2020 6.176 6.208 6.104 6.111 571,687 -0.12(-1.89%)
Sep 18, 2020 6.264 6.264 6.214 6.228 261,528 +0.01(+0.11%)
Sep 17, 2020 6.221 6.250 6.186 6.221 649,323 -0.01(-0.11%)
Sep 16, 2020 6.393 6.407 6.214 6.228 535,116 -0.15(-2.35%)
Sep 15, 2020 6.357 6.407 6.357 6.378 280,770 +0.03(+0.45%)
Sep 14, 2020 6.371 6.371 6.350 6.350 326,987 +0.01(+0.11%)
Sep 11, 2020 6.336 6.371 6.307 6.343 265,728 +0.00(+0.00%)
Sep 10, 2020 6.307 6.357 6.271 6.343 338,361 +0.07(+1.14%)
Sep 09, 2020 6.286 6.321 6.207 6.271 479,396 -0.02(-0.34%)
Sep 08, 2020 6.307 6.364 6.221 6.293 398,900 -0.05(-0.79%)
Sep 04, 2020 6.393 6.407 6.300 6.343 228,487 -0.03(-0.45%)
Sep 03, 2020 6.378 6.393 6.293 6.371 274,621 -0.01(-0.22%)
Sep 02, 2020 6.328 6.414 6.293 6.386 437,926 +0.07(+1.13%)
Sep 01, 2020 6.336 6.393 6.265 6.314 326,369 -0.03(-0.45%)
Aug 31, 2020 6.328 6.357 6.243 6.343 467,131 -0.01(-0.22%)
Aug 28, 2020 6.414 6.414 6.321 6.357 292,049 +0.00(+0.00%)
Aug 27, 2020 6.386 6.436 6.343 6.357 584,626 -0.01(-0.11%)
Aug 26, 2020 6.321 6.386 6.266 6.364 401,623 +0.04(+0.68%)
Aug 25, 2020 6.478 6.478 6.300 6.321 355,146 -0.11(-1.67%)
Aug 24, 2020 6.486 6.486 6.364 6.428 1,250,379 +0.11(+1.66%)
Aug 21, 2020 6.423 6.423 6.281 6.323 1,035,299 -0.08(-1.33%)
Aug 20, 2020 6.423 6.423 6.373 6.408 308,852 +0.00(+0.00%)
Aug 19, 2020 6.394 6.423 6.373 6.408 347,950 +0.04(+0.56%)
Aug 18, 2020 6.437 6.437 6.366 6.373 412,792 -0.01(-0.22%)
Aug 17, 2020 6.444 6.444 6.373 6.387 720,809 +0.03(+0.45%)
Aug 14, 2020 6.309 6.430 6.295 6.359 632,110 +0.05(+0.79%)
Aug 13, 2020 6.231 6.316 6.217 6.309 326,734 +0.08(+1.37%)
Aug 12, 2020 6.182 6.281 6.168 6.224 429,291 +0.06(+1.03%)
Aug 11, 2020 6.139 6.245 6.090 6.161 851,806 +0.08(+1.28%)
Aug 10, 2020 5.821 6.090 5.814 6.083 823,607 +0.28(+4.76%)
Aug 07, 2020 5.700 5.814 5.587 5.806 1,127,517 +0.11(+1.86%)
Aug 06, 2020 5.750 5.757 5.693 5.700 529,489 -0.02(-0.37%)
Aug 05, 2020 5.778 5.799 5.707 5.721 691,113 -0.03(-0.49%)
Aug 04, 2020 5.757 5.814 5.712 5.750 1,310,164 +0.03(+0.50%)
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.