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 (%)
Oct 31, 2022 9.687 9.902 9.653 9.704 510,489 +0.11(+1.17%)
Oct 28, 2022 9.704 9.755 9.501 9.592 287,038 +0.00(+0.00%)
Oct 27, 2022 9.670 9.833 9.567 9.592 349,648 -0.01(-0.09%)
Oct 26, 2022 9.162 9.859 9.162 9.601 987,007 +0.53(+5.79%)
Oct 25, 2022 8.990 9.179 8.955 9.076 186,546 +0.07(+0.76%)
Oct 24, 2022 9.145 9.145 8.955 9.007 160,731 -0.12(-1.32%)
Oct 21, 2022 9.170 9.177 9.007 9.127 125,054 -0.06(-0.68%)
Oct 20, 2022 9.190 9.513 9.130 9.190 274,299 +0.02(+0.19%)
Oct 19, 2022 8.959 9.173 8.959 9.173 145,587 +0.21(+2.39%)
Oct 18, 2022 8.882 9.036 8.878 8.959 182,542 +0.12(+1.35%)
Oct 17, 2022 8.840 8.968 8.754 8.840 148,702 +0.09(+0.98%)
Oct 14, 2022 8.797 8.805 8.729 8.754 89,545 +0.03(+0.39%)
Oct 13, 2022 8.566 8.797 8.532 8.720 241,553 +0.03(+0.39%)
Oct 12, 2022 8.720 8.763 8.652 8.686 135,467 -0.01(-0.10%)
Oct 11, 2022 8.712 8.874 8.669 8.694 175,668 -0.03(-0.29%)
Oct 10, 2022 8.746 8.763 8.677 8.720 136,256 +0.03(+0.39%)
Oct 07, 2022 8.652 8.728 8.600 8.686 194,566 +0.01(+0.10%)
Oct 06, 2022 8.566 8.788 8.566 8.677 189,958 +0.09(+1.00%)
Oct 05, 2022 8.558 8.652 8.523 8.592 237,039 -0.04(-0.50%)
Oct 04, 2022 8.481 8.694 8.481 8.635 227,039 +0.21(+2.54%)
Oct 03, 2022 8.370 8.498 8.293 8.421 157,611 +0.11(+1.34%)
Sep 30, 2022 8.216 8.528 8.216 8.310 428,466 +0.03(+0.31%)
Sep 29, 2022 8.951 8.951 8.096 8.284 1,214,407 -0.69(-7.71%)
Sep 28, 2022 8.848 9.002 8.686 8.977 328,789 +0.14(+1.55%)
Sep 27, 2022 9.045 9.220 8.558 8.840 786,813 -0.21(-2.27%)
Sep 26, 2022 9.199 9.631 8.959 9.045 497,753 -0.31(-3.29%)
Sep 23, 2022 9.703 9.703 9.105 9.353 519,190 -0.38(-3.87%)
Sep 22, 2022 9.669 9.806 9.489 9.729 332,876 +0.05(+0.50%)
Sep 21, 2022 9.561 9.731 9.510 9.680 128,588 +0.07(+0.71%)
Sep 20, 2022 9.680 9.714 9.578 9.612 93,302 -0.07(-0.70%)
Sep 19, 2022 9.680 9.739 9.680 9.680 170,134 -0.03(-0.26%)
Sep 16, 2022 9.774 9.799 9.681 9.706 141,611 -0.10(-1.04%)
Sep 15, 2022 9.765 9.859 9.765 9.807 101,099 +0.08(+0.87%)
Sep 14, 2022 9.689 9.853 9.689 9.723 155,810 +0.01(+0.09%)
Sep 13, 2022 9.850 9.918 9.714 9.714 202,744 -0.14(-1.38%)
Sep 12, 2022 9.892 9.926 9.841 9.850 143,706 -0.07(-0.68%)
Sep 09, 2022 9.977 9.986 9.874 9.918 112,422 +0.03(+0.34%)
Sep 08, 2022 9.833 9.918 9.807 9.884 143,666 -0.02(-0.17%)
Sep 07, 2022 9.824 9.918 9.807 9.901 188,578 +0.06(+0.60%)
Sep 06, 2022 9.926 9.952 9.807 9.841 156,802 +0.03(+0.35%)
Sep 02, 2022 9.807 9.926 9.765 9.807 166,278 -0.02(-0.17%)
Sep 01, 2022 9.918 9.994 9.824 9.824 151,149 -0.15(-1.53%)
Aug 31, 2022 10.10 10.10 9.892 9.977 226,349 -0.04(-0.42%)
Aug 30, 2022 10.06 10.11 9.901 10.02 199,085 -0.04(-0.42%)
Aug 29, 2022 10.07 10.19 10.04 10.06 151,049 -0.03(-0.34%)
Aug 26, 2022 10.04 10.16 10.04 10.10 98,438 +0.03(+0.25%)
Aug 25, 2022 9.952 10.11 9.952 10.07 111,451 +0.04(+0.42%)
Aug 24, 2022 9.977 10.17 9.956 10.03 108,072 +0.08(+0.77%)
Aug 23, 2022 9.977 10.01 9.901 9.952 132,908 -0.01(-0.11%)
Aug 22, 2022 9.980 10.05 9.912 9.963 160,969 -0.01(-0.08%)
Aug 19, 2022 10.03 10.11 9.912 9.971 133,675 -0.13(-1.34%)
Aug 18, 2022 10.09 10.15 10.08 10.11 119,286 -0.03(-0.25%)
Aug 17, 2022 10.11 10.20 10.01 10.13 133,116 +0.04(+0.42%)
Aug 16, 2022 9.997 10.15 9.997 10.09 182,834 +0.00(+0.00%)
Aug 15, 2022 9.912 10.20 9.912 10.09 307,984 +0.12(+1.18%)
Aug 12, 2022 9.980 10.01 9.912 9.971 108,172 +0.07(+0.68%)
Aug 11, 2022 9.895 9.954 9.876 9.904 157,666 +0.01(+0.09%)
Aug 10, 2022 9.921 9.929 9.862 9.895 203,331 +0.02(+0.17%)
Aug 09, 2022 9.904 9.904 9.836 9.879 123,238 +0.04(+0.43%)
Aug 08, 2022 9.727 9.870 9.727 9.836 95,199 +0.08(+0.87%)
Aug 05, 2022 9.701 9.773 9.642 9.752 155,561 +0.05(+0.52%)
Aug 04, 2022 9.853 9.862 9.651 9.701 215,873 -0.10(-1.03%)
Aug 03, 2022 9.895 9.895 9.752 9.803 188,750 +0.02(+0.17%)
Aug 02, 2022 9.651 9.853 9.651 9.786 197,270 +0.10(+1.05%)
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.