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 )

6.290 +0.020 (+0.31%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 30, 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 29, 2021 9.048 9.119 8.968 9.040 352,018 -0.04(-0.44%)
Oct 28, 2021 8.984 9.095 8.937 9.079 185,507 +0.13(+1.42%)
Oct 27, 2021 8.873 8.984 8.889 8.952 319,295 +0.06(+0.71%)
Oct 26, 2021 9.016 8.889 345,355 -0.10(-1.06%)
Oct 25, 2021 8.929 9.016 8.894 8.984 223,385 +0.05(+0.53%)
Oct 22, 2021 8.929 8.976 8.841 8.936 232,763 +0.04(+0.45%)
Oct 21, 2021 8.929 8.992 8.849 8.897 448,997 -0.03(-0.29%)
Oct 20, 2021 8.994 9.057 8.899 8.923 412,117 -0.05(-0.53%)
Oct 19, 2021 8.915 8.986 8.891 8.970 993,564 +0.06(+0.62%)
Oct 18, 2021 8.836 8.978 8.831 8.915 623,887 +0.11(+1.25%)
Oct 15, 2021 8.789 8.820 8.765 8.805 422,960 +0.03(+0.36%)
Oct 14, 2021 8.789 8.939 8.726 8.773 1,449,373 +0.26(+3.06%)
Oct 13, 2021 8.497 8.568 8.497 8.513 235,101 +0.00(+0.00%)
Oct 12, 2021 8.497 8.537 8.482 8.513 175,153 +0.03(+0.37%)
Oct 11, 2021 8.458 8.513 8.458 8.482 248,892 +0.02(+0.28%)
Oct 08, 2021 8.474 8.474 8.418 8.458 102,070 -0.02(-0.19%)
Oct 07, 2021 8.482 8.508 8.466 8.474 93,583 -0.02(-0.28%)
Oct 06, 2021 8.513 8.545 8.462 8.497 177,011 +0.00(+0.00%)
Oct 05, 2021 8.474 8.505 8.459 8.497 163,960 +0.02(+0.28%)
Oct 04, 2021 8.426 8.505 8.419 8.474 143,864 +0.00(+0.00%)
Oct 01, 2021 8.489 8.521 8.458 8.474 152,709 -0.02(-0.19%)
Sep 30, 2021 8.474 8.513 8.442 8.489 263,918 +0.02(+0.28%)
Sep 29, 2021 8.466 8.481 8.399 8.466 188,562 +0.06(+0.66%)
Sep 28, 2021 8.426 8.489 8.395 8.411 359,794 -0.01(-0.09%)
Sep 27, 2021 8.426 8.502 8.403 8.418 190,606 -0.05(-0.56%)
Sep 24, 2021 8.450 8.513 8.450 8.466 135,730 -0.02(-0.28%)
Sep 23, 2021 8.482 8.521 8.474 8.489 187,701 -0.05(-0.55%)
Sep 22, 2021 8.411 8.545 8.411 8.537 456,027 +0.09(+1.09%)
Sep 21, 2021 8.390 8.476 8.366 8.444 242,367 +0.05(+0.65%)
Sep 20, 2021 8.390 8.433 8.296 8.390 261,627 -0.04(-0.46%)
Sep 17, 2021 8.421 8.609 8.413 8.429 443,543 -0.02(-0.19%)
Sep 16, 2021 8.405 8.491 8.399 8.444 124,614 +0.02(+0.28%)
Sep 15, 2021 8.429 8.484 8.421 8.421 299,885 -0.05(-0.55%)
Sep 14, 2021 8.554 8.593 8.390 8.468 369,999 -0.09(-1.01%)
Sep 13, 2021 8.554 8.609 8.515 8.554 132,903 +0.02(+0.28%)
Sep 10, 2021 8.593 8.656 8.499 8.531 171,066 -0.13(-1.45%)
Sep 09, 2021 8.460 8.797 8.382 8.656 1,287,673 +0.19(+2.22%)
Sep 08, 2021 8.413 8.523 8.374 8.468 149,691 +0.05(+0.65%)
Sep 07, 2021 8.444 8.491 8.376 8.413 383,292 -0.09(-1.10%)
Sep 03, 2021 8.624 8.648 8.499 8.507 352,480 -0.16(-1.81%)
Sep 02, 2021 8.593 8.664 8.554 8.664 297,428 +0.08(+0.91%)
Sep 01, 2021 8.593 8.605 8.538 8.585 187,154 -0.01(-0.09%)
Aug 31, 2021 8.609 8.609 8.501 8.593 328,421 +0.02(+0.27%)
Aug 30, 2021 8.562 8.609 8.499 8.570 290,133 +0.02(+0.18%)
Aug 27, 2021 8.546 8.601 8.452 8.554 200,987 +0.04(+0.46%)
Aug 26, 2021 8.562 8.601 8.335 8.515 464,897 -0.01(-0.09%)
Aug 25, 2021 8.460 8.578 8.437 8.523 226,574 +0.03(+0.37%)
Aug 24, 2021 8.444 8.531 8.437 8.491 424,923 +0.05(+0.56%)
Aug 23, 2021 8.429 8.531 8.398 8.444 347,994 -0.04(-0.49%)
Aug 20, 2021 8.455 8.569 8.432 8.486 543,891 +0.09(+1.11%)
Aug 19, 2021 8.385 8.400 8.292 8.393 266,146 +0.01(+0.09%)
Aug 18, 2021 8.408 8.447 8.346 8.385 1,071,795 -0.05(-0.64%)
Aug 17, 2021 8.385 8.486 8.354 8.439 370,241 +0.04(+0.46%)
Aug 16, 2021 8.338 8.470 8.307 8.400 528,157 +0.09(+1.12%)
Aug 13, 2021 8.299 8.331 8.284 8.307 286,135 +0.02(+0.19%)
Aug 12, 2021 8.268 8.346 8.214 8.292 430,115 -0.02(-0.19%)
Aug 11, 2021 8.276 8.346 8.222 8.307 1,063,086 +0.04(+0.47%)
Aug 10, 2021 8.230 8.284 8.206 8.268 402,915 +0.04(+0.47%)
Aug 09, 2021 8.136 8.261 8.136 8.230 526,347 +0.12(+1.53%)
Aug 06, 2021 8.121 8.160 8.097 8.105 199,255 -0.03(-0.38%)
Aug 05, 2021 8.105 8.160 8.066 8.136 351,475 +0.04(+0.48%)
Aug 04, 2021 7.903 8.121 7.903 8.097 525,470 +0.15(+1.86%)
Aug 03, 2021 7.926 8.020 7.926 7.950 343,927 +0.02(+0.29%)
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.