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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 7.597 7.597 7.597 516,347 +0.00(+0.00%)
Dec 30, 2020 7.413 7.634 7.413 7.597 516,347 +0.21(+2.80%)
Dec 29, 2020 7.583 7.627 7.324 7.390 707,057 -0.16(-2.06%)
Dec 28, 2020 7.612 7.693 7.331 7.546 794,284 +0.01(+0.10%)
Dec 24, 2020 7.583 7.612 7.516 7.538 232,059 -0.02(-0.29%)
Dec 23, 2020 7.531 7.597 7.501 7.560 444,216 +0.07(+0.89%)
Dec 22, 2020 7.523 7.575 7.464 7.494 411,652 +0.00(+0.00%)
Dec 21, 2020 7.560 7.612 7.420 7.494 466,229 -0.04(-0.52%)
Dec 18, 2020 7.518 7.570 7.445 7.533 1,245,543 +0.11(+1.48%)
Dec 17, 2020 7.372 7.467 7.335 7.423 1,212,903 +0.10(+1.40%)
Dec 16, 2020 7.262 7.357 7.196 7.320 329,924 +0.07(+1.01%)
Dec 15, 2020 7.188 7.335 7.153 7.247 504,582 +0.10(+1.33%)
Dec 14, 2020 7.254 7.350 7.071 7.152 487,763 -0.08(-1.12%)
Dec 11, 2020 7.262 7.335 7.130 7.232 458,353 +0.03(+0.41%)
Dec 10, 2020 7.108 7.215 7.100 7.203 1,433,585 +0.23(+3.37%)
Dec 09, 2020 7.020 7.042 6.946 6.968 488,972 +0.04(+0.53%)
Dec 08, 2020 6.983 7.034 6.932 6.932 614,137 -0.03(-0.42%)
Dec 07, 2020 6.829 7.137 6.822 6.961 730,366 +0.15(+2.26%)
Dec 04, 2020 6.755 6.836 6.660 6.807 728,293 +0.07(+0.98%)
Dec 03, 2020 6.733 6.895 6.697 6.741 1,265,165 +0.01(+0.22%)
Dec 02, 2020 6.675 6.741 6.667 6.726 684,727 +0.12(+1.78%)
Dec 01, 2020 6.609 6.660 6.583 6.609 676,018 +0.01(+0.11%)
Nov 30, 2020 6.601 6.601 6.477 6.601 799,993 +0.02(+0.33%)
Nov 27, 2020 6.513 6.579 6.513 6.579 229,449 +0.05(+0.79%)
Nov 25, 2020 6.550 6.579 6.484 6.528 328,972 -0.04(-0.56%)
Nov 24, 2020 6.499 6.565 6.473 6.565 439,478 +0.07(+1.13%)
Nov 23, 2020 6.447 6.491 6.403 6.491 510,864 +0.07(+1.14%)
Nov 20, 2020 6.425 6.495 6.381 6.418 621,272 +0.02(+0.31%)
Nov 19, 2020 6.384 6.398 6.347 6.398 1,185,365 +0.05(+0.80%)
Nov 18, 2020 6.384 6.406 6.333 6.347 744,822 -0.01(-0.23%)
Nov 17, 2020 6.224 6.384 6.224 6.362 399,776 +0.11(+1.74%)
Nov 16, 2020 6.180 6.253 6.086 6.253 502,549 +0.17(+2.75%)
Nov 13, 2020 6.020 6.100 6.017 6.086 409,172 +0.07(+1.09%)
Nov 12, 2020 6.238 6.238 5.969 6.020 423,087 -0.15(-2.47%)
Nov 11, 2020 6.057 6.173 6.012 6.173 514,278 +0.17(+2.91%)
Nov 10, 2020 5.904 6.006 5.831 5.998 1,018,310 +0.19(+3.25%)
Nov 09, 2020 5.817 5.926 5.788 5.809 654,339 +0.08(+1.40%)
Nov 06, 2020 5.802 5.834 5.715 5.729 411,373 -0.09(-1.62%)
Nov 05, 2020 5.853 5.868 5.780 5.824 994,565 +0.01(+0.12%)
Nov 04, 2020 5.824 5.853 5.784 5.817 490,477 +0.01(+0.13%)
Nov 03, 2020 5.817 5.817 5.744 5.809 808,303 +0.01(+0.25%)
Nov 02, 2020 5.802 5.853 5.758 5.795 805,903 +0.09(+1.53%)
Oct 30, 2020 5.729 5.758 5.598 5.708 510,399 -0.02(-0.38%)
Oct 29, 2020 5.708 5.766 5.606 5.729 276,084 +0.04(+0.64%)
Oct 28, 2020 5.766 5.780 5.693 5.693 331,410 -0.09(-1.63%)
Oct 27, 2020 5.817 5.831 5.678 5.788 409,194 +0.01(+0.13%)
Oct 26, 2020 5.933 5.940 5.708 5.780 686,620 -0.06(-1.00%)
Oct 23, 2020 5.897 5.897 5.795 5.838 1,111,849 -0.04(-0.66%)
Oct 22, 2020 5.920 5.920 5.834 5.877 1,005,555 -0.01(-0.12%)
Oct 21, 2020 5.906 5.906 5.798 5.884 476,234 -0.04(-0.61%)
Oct 20, 2020 5.971 5.971 5.906 5.920 399,724 -0.02(-0.36%)
Oct 19, 2020 5.978 5.997 5.906 5.942 380,366 -0.03(-0.48%)
Oct 16, 2020 6.021 6.043 5.911 5.971 328,790 -0.05(-0.84%)
Oct 15, 2020 6.014 6.043 5.985 6.021 759,971 +0.01(+0.12%)
Oct 14, 2020 6.050 6.050 5.999 6.014 454,367 -0.02(-0.36%)
Oct 13, 2020 6.122 6.143 6.021 6.035 508,397 -0.09(-1.53%)
Oct 12, 2020 6.266 6.266 6.107 6.129 479,575 -0.12(-1.85%)
Oct 09, 2020 6.273 6.273 6.226 6.244 162,451 -0.01(-0.23%)
Oct 08, 2020 6.266 6.309 6.230 6.259 283,053 -0.01(-0.11%)
Oct 07, 2020 6.287 6.324 6.237 6.266 251,673 +0.00(+0.00%)
Oct 06, 2020 6.316 6.324 6.251 6.266 343,445 -0.04(-0.68%)
Oct 05, 2020 6.338 6.374 6.266 6.309 369,187 -0.02(-0.34%)
Oct 02, 2020 6.201 6.331 6.165 6.331 201,606 +0.13(+2.09%)
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.