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 )

6.210 -0.050 (-0.80%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 9.964 10.01 9.860 9.999 204,445 +0.08(+0.79%)
Nov 29, 2022 9.964 9.999 9.834 9.921 134,391 -0.04(-0.43%)
Nov 28, 2022 9.869 9.999 9.825 9.964 141,531 +0.09(+0.88%)
Nov 25, 2022 9.947 9.999 9.852 9.877 46,767 -0.05(-0.52%)
Nov 23, 2022 9.851 9.947 9.851 9.929 148,264 +0.04(+0.44%)
Nov 22, 2022 9.921 9.929 9.765 9.886 112,252 +0.07(+0.68%)
Nov 21, 2022 9.785 9.862 9.669 9.819 152,884 +0.05(+0.53%)
Nov 18, 2022 9.656 9.819 9.596 9.768 155,933 +0.14(+1.43%)
Nov 17, 2022 9.682 9.723 9.544 9.630 200,438 -0.13(-1.32%)
Nov 16, 2022 9.690 9.805 9.681 9.759 147,073 +0.02(+0.18%)
Nov 15, 2022 9.690 9.838 9.540 9.742 179,211 +0.10(+1.07%)
Nov 14, 2022 9.785 9.811 9.587 9.639 130,862 -0.20(-2.01%)
Nov 11, 2022 9.974 9.974 9.716 9.836 264,643 -0.04(-0.44%)
Nov 10, 2022 9.828 9.957 9.819 9.880 118,389 +0.18(+1.86%)
Nov 09, 2022 9.845 9.845 9.664 9.699 110,697 -0.14(-1.40%)
Nov 08, 2022 9.819 9.916 9.759 9.836 143,971 -0.01(-0.09%)
Nov 07, 2022 9.862 9.888 9.768 9.845 150,179 +0.00(+0.00%)
Nov 04, 2022 9.759 9.862 9.673 9.845 340,011 +0.18(+1.87%)
Nov 03, 2022 9.604 9.725 9.535 9.664 124,725 +0.05(+0.54%)
Nov 02, 2022 9.819 9.819 9.604 9.613 304,803 -0.15(-1.59%)
Nov 01, 2022 9.862 9.897 9.682 9.768 170,760 +0.07(+0.71%)
Oct 31, 2022 9.682 9.897 9.647 9.699 510,780 +0.11(+1.17%)
Oct 28, 2022 9.699 9.750 9.495 9.587 287,202 +0.00(+0.00%)
Oct 27, 2022 9.664 9.828 9.561 9.587 349,848 -0.01(-0.09%)
Oct 26, 2022 9.157 9.854 9.157 9.596 987,570 +0.52(+5.79%)
Oct 25, 2022 8.985 9.174 8.950 9.071 186,653 +0.07(+0.76%)
Oct 24, 2022 9.139 9.139 8.950 9.002 160,823 -0.12(-1.32%)
Oct 21, 2022 9.165 9.172 9.002 9.122 125,125 -0.06(-0.68%)
Oct 20, 2022 9.185 9.507 9.125 9.185 274,456 +0.02(+0.19%)
Oct 19, 2022 8.954 9.168 8.954 9.168 145,670 +0.21(+2.39%)
Oct 18, 2022 8.877 9.031 8.873 8.954 182,646 +0.12(+1.35%)
Oct 17, 2022 8.835 8.963 8.749 8.835 148,787 +0.09(+0.98%)
Oct 14, 2022 8.792 8.800 8.724 8.749 89,596 +0.03(+0.39%)
Oct 13, 2022 8.561 8.792 8.527 8.715 241,691 +0.03(+0.39%)
Oct 12, 2022 8.715 8.758 8.647 8.681 135,544 -0.01(-0.10%)
Oct 11, 2022 8.707 8.869 8.664 8.689 175,768 -0.03(-0.29%)
Oct 10, 2022 8.741 8.758 8.672 8.715 136,334 +0.03(+0.39%)
Oct 07, 2022 8.647 8.723 8.595 8.681 194,676 +0.01(+0.10%)
Oct 06, 2022 8.561 8.783 8.561 8.672 190,066 +0.09(+1.00%)
Oct 05, 2022 8.553 8.647 8.519 8.587 237,174 -0.04(-0.50%)
Oct 04, 2022 8.476 8.689 8.476 8.630 227,169 +0.21(+2.54%)
Oct 03, 2022 8.365 8.493 8.288 8.416 157,700 +0.11(+1.34%)
Sep 30, 2022 8.211 8.523 8.211 8.305 428,710 +0.03(+0.31%)
Sep 29, 2022 8.946 8.946 8.091 8.279 1,215,099 -0.69(-7.71%)
Sep 28, 2022 8.843 8.997 8.681 8.971 328,977 +0.14(+1.55%)
Sep 27, 2022 9.040 9.215 8.553 8.835 787,262 -0.21(-2.27%)
Sep 26, 2022 9.194 9.625 8.954 9.040 498,036 -0.31(-3.29%)
Sep 23, 2022 9.698 9.698 9.100 9.347 519,486 -0.38(-3.87%)
Sep 22, 2022 9.664 9.800 9.484 9.723 333,066 +0.05(+0.50%)
Sep 21, 2022 9.556 9.726 9.505 9.675 128,662 +0.07(+0.71%)
Sep 20, 2022 9.675 9.708 9.573 9.607 93,355 -0.07(-0.70%)
Sep 19, 2022 9.675 9.734 9.675 9.675 170,231 -0.03(-0.26%)
Sep 16, 2022 9.768 9.793 9.675 9.700 141,692 -0.10(-1.04%)
Sep 15, 2022 9.759 9.853 9.759 9.802 101,157 +0.08(+0.87%)
Sep 14, 2022 9.683 9.847 9.683 9.717 155,899 +0.01(+0.09%)
Sep 13, 2022 9.844 9.912 9.709 9.709 202,859 -0.14(-1.38%)
Sep 12, 2022 9.887 9.921 9.836 9.844 143,788 -0.07(-0.68%)
Sep 09, 2022 9.972 9.980 9.868 9.912 112,486 +0.03(+0.34%)
Sep 08, 2022 9.827 9.912 9.802 9.878 143,748 -0.02(-0.17%)
Sep 07, 2022 9.819 9.912 9.802 9.895 188,685 +0.06(+0.60%)
Sep 06, 2022 9.921 9.946 9.802 9.836 156,891 +0.03(+0.35%)
Sep 02, 2022 9.802 9.921 9.759 9.802 166,373 -0.02(-0.17%)
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.