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 (%)
Nov 30, 2023 8.070 8.070 7.859 8.022 247,743 +0.02(+0.24%)
Nov 29, 2023 7.916 8.109 7.888 8.003 253,977 +0.08(+0.97%)
Nov 28, 2023 8.013 8.215 7.897 7.926 253,187 -0.09(-1.08%)
Nov 27, 2023 8.166 8.215 8.013 8.013 177,957 -0.13(-1.65%)
Nov 24, 2023 8.090 8.194 8.080 8.147 129,063 +0.00(+0.00%)
Nov 22, 2023 8.080 8.224 8.070 8.147 340,869 +0.10(+1.19%)
Nov 21, 2023 8.272 8.339 8.041 8.051 398,790 -0.25(-3.05%)
Nov 20, 2023 8.199 8.342 8.155 8.304 449,525 +0.27(+3.32%)
Nov 17, 2023 7.999 8.209 7.942 8.037 374,480 +0.08(+0.96%)
Nov 16, 2023 7.818 7.989 7.818 7.961 417,466 +0.10(+1.33%)
Nov 15, 2023 7.789 7.883 7.646 7.856 232,129 +0.10(+1.35%)
Nov 14, 2023 7.618 7.789 7.618 7.751 325,361 +0.23(+3.04%)
Nov 13, 2023 7.494 7.608 7.227 7.522 440,754 -0.08(-1.00%)
Nov 10, 2023 7.551 7.627 7.413 7.599 202,799 +0.10(+1.40%)
Nov 09, 2023 7.608 7.751 7.408 7.494 404,955 -0.02(-0.25%)
Nov 08, 2023 7.255 7.618 7.255 7.513 572,503 +0.26(+3.55%)
Nov 07, 2023 7.122 7.284 7.057 7.255 205,010 +0.09(+1.20%)
Nov 06, 2023 7.389 7.436 7.017 7.170 577,128 -0.51(-6.58%)
Nov 03, 2023 7.522 7.684 7.503 7.675 279,132 +0.20(+2.68%)
Nov 02, 2023 7.246 7.507 7.198 7.475 401,976 +0.42(+5.95%)
Nov 01, 2023 6.931 7.093 6.916 7.055 206,035 +0.10(+1.37%)
Oct 31, 2023 6.788 7.017 6.674 6.960 553,020 +0.26(+3.84%)
Oct 30, 2023 6.674 6.817 6.569 6.702 531,703 +0.03(+0.43%)
Oct 27, 2023 6.636 6.788 6.607 6.674 235,909 +0.09(+1.30%)
Oct 26, 2023 6.588 6.674 6.588 6.588 241,860 -0.01(-0.14%)
Oct 25, 2023 6.788 6.788 6.597 6.597 337,445 -0.22(-3.22%)
Oct 24, 2023 6.836 6.874 6.583 6.817 435,180 +0.05(+0.70%)
Oct 23, 2023 6.721 6.874 6.645 6.769 435,158 +0.09(+1.38%)
Oct 20, 2023 6.790 6.875 6.667 6.677 281,502 -0.13(-1.94%)
Oct 19, 2023 6.941 7.043 6.790 6.809 247,630 -0.14(-2.04%)
Oct 18, 2023 7.167 7.252 6.865 6.950 355,463 -0.21(-2.90%)
Oct 17, 2023 7.176 7.233 7.101 7.158 229,515 -0.02(-0.26%)
Oct 16, 2023 7.242 7.299 7.148 7.176 208,369 -0.08(-1.04%)
Oct 13, 2023 7.299 7.346 7.242 7.252 134,267 -0.05(-0.65%)
Oct 12, 2023 7.393 7.422 7.290 7.299 210,800 -0.09(-1.28%)
Oct 11, 2023 7.374 7.478 7.337 7.393 193,150 +0.03(+0.38%)
Oct 10, 2023 7.280 7.422 7.271 7.365 144,198 +0.08(+1.03%)
Oct 09, 2023 7.167 7.299 7.167 7.290 203,678 +0.08(+1.05%)
Oct 06, 2023 7.271 7.337 7.120 7.214 232,460 -0.06(-0.78%)
Oct 05, 2023 7.271 7.356 7.252 7.271 152,341 -0.07(-0.90%)
Oct 04, 2023 7.337 7.384 7.252 7.337 229,521 +0.02(+0.26%)
Oct 03, 2023 7.450 7.504 7.261 7.318 184,395 -0.14(-1.90%)
Oct 02, 2023 7.506 7.629 7.450 7.459 206,749 -0.12(-1.62%)
Sep 29, 2023 7.695 7.714 7.582 7.582 254,311 -0.04(-0.50%)
Sep 28, 2023 7.554 7.648 7.525 7.620 151,357 +0.06(+0.75%)
Sep 27, 2023 7.440 7.657 7.440 7.563 246,563 +0.12(+1.65%)
Sep 26, 2023 7.563 7.591 7.365 7.440 374,569 -0.14(-1.87%)
Sep 25, 2023 7.686 7.610 7.582 7.582 261,954 -0.12(-1.59%)
Sep 22, 2023 7.610 7.780 7.573 7.705 194,739 +0.06(+0.74%)
Sep 21, 2023 7.714 7.764 7.638 7.648 259,558 -0.14(-1.85%)
Sep 20, 2023 7.802 7.848 7.792 7.792 180,881 +0.00(+0.00%)
Sep 19, 2023 7.802 7.836 7.788 7.792 161,019 -0.03(-0.36%)
Sep 18, 2023 7.820 7.867 7.774 7.820 134,847 -0.02(-0.24%)
Sep 15, 2023 7.783 7.867 7.755 7.839 268,237 -0.03(-0.36%)
Sep 14, 2023 7.745 7.867 7.661 7.867 362,369 +0.20(+2.56%)
Sep 13, 2023 7.652 7.802 7.624 7.671 247,864 -0.03(-0.36%)
Sep 12, 2023 7.643 7.736 7.615 7.699 116,335 +0.05(+0.61%)
Sep 11, 2023 7.615 7.699 7.615 7.652 153,066 +0.04(+0.49%)
Sep 08, 2023 7.596 7.680 7.587 7.615 189,633 -0.01(-0.12%)
Sep 07, 2023 7.568 7.661 7.568 7.624 177,729 +0.01(+0.12%)
Sep 06, 2023 7.661 7.708 7.615 7.615 108,001 -0.09(-1.21%)
Sep 05, 2023 7.652 7.727 7.587 7.708 273,534 +0.08(+1.10%)
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.