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 )

6.560 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2018 7.918 8.055 7.842 8.011 1,083,413 +0.16(+2.07%)
Dec 28, 2018 7.849 8.074 7.805 7.849 1,306,455 -0.04(-0.56%)
Dec 27, 2018 7.961 8.043 7.730 7.893 1,162,702 -0.07(-0.86%)
Dec 26, 2018 7.680 8.055 7.667 7.961 1,266,504 +0.33(+4.26%)
Dec 24, 2018 7.611 7.767 7.523 7.636 519,738 +0.00(+0.00%)
Dec 21, 2018 8.018 8.074 7.548 7.636 1,316,520 -0.41(-5.06%)
Dec 20, 2018 8.130 8.176 7.645 8.043 1,550,585 -0.08(-1.02%)
Dec 19, 2018 8.244 8.325 8.101 8.126 870,289 -0.16(-1.95%)
Dec 18, 2018 8.493 8.493 8.263 8.288 557,769 -0.17(-1.99%)
Dec 17, 2018 8.649 8.667 8.450 8.456 859,209 -0.20(-2.30%)
Dec 14, 2018 8.673 8.742 8.624 8.655 488,748 -0.03(-0.36%)
Dec 13, 2018 8.767 8.798 8.611 8.686 452,218 -0.11(-1.20%)
Dec 12, 2018 8.817 8.854 8.742 8.792 229,293 -0.02(-0.28%)
Dec 11, 2018 8.885 8.911 8.804 8.817 559,218 -0.05(-0.56%)
Dec 10, 2018 8.916 8.916 8.804 8.866 268,923 -0.01(-0.14%)
Dec 07, 2018 8.947 8.960 8.835 8.879 255,544 -0.07(-0.76%)
Dec 06, 2018 8.972 9.022 8.804 8.947 626,814 -0.07(-0.83%)
Dec 04, 2018 9.022 9.053 8.910 9.022 495,659 -0.02(-0.28%)
Dec 03, 2018 9.165 9.165 9.028 9.047 427,420 -0.02(-0.21%)
Nov 30, 2018 9.103 9.177 8.978 9.065 390,548 -0.02(-0.27%)
Nov 29, 2018 9.084 9.092 9.028 9.090 188,554 -0.02(-0.20%)
Nov 28, 2018 9.065 9.109 9.022 9.109 1,095,371 +0.01(+0.14%)
Nov 27, 2018 9.115 9.161 9.047 9.097 280,994 -0.06(-0.68%)
Nov 26, 2018 9.171 9.220 9.097 9.159 214,441 -0.01(-0.07%)
Nov 23, 2018 9.209 9.227 9.097 9.165 112,342 -0.06(-0.67%)
Nov 21, 2018 9.227 9.227 9.227 0 -0.04(-0.40%)
Nov 20, 2018 9.321 9.321 8.972 9.265 403,434 -0.08(-0.89%)
Nov 19, 2018 9.372 9.384 9.316 9.347 219,500 -0.07(-0.79%)
Nov 16, 2018 9.428 9.496 9.323 9.422 192,075 -0.01(-0.07%)
Nov 15, 2018 9.378 9.439 9.378 9.428 100,631 -0.01(-0.07%)
Nov 14, 2018 9.440 9.440 9.372 9.434 102,538 -0.01(-0.07%)
Nov 13, 2018 9.415 9.440 9.394 9.440 146,327 -0.01(-0.13%)
Nov 12, 2018 9.471 9.479 9.378 9.453 153,269 -0.05(-0.52%)
Nov 09, 2018 9.484 9.545 9.465 9.502 74,471 -0.03(-0.32%)
Nov 08, 2018 9.477 9.539 9.459 9.533 152,847 -0.01(-0.06%)
Nov 07, 2018 9.502 9.539 9.436 9.539 132,084 +0.02(+0.20%)
Nov 06, 2018 9.502 9.521 9.496 9.521 64,043 -0.01(-0.13%)
Nov 05, 2018 9.459 9.533 9.453 9.533 96,803 +0.02(+0.20%)
Nov 02, 2018 9.496 9.539 9.391 9.514 96,764 -0.01(-0.13%)
Nov 01, 2018 9.576 9.576 9.477 9.527 69,693 -0.01(-0.06%)
Oct 31, 2018 9.502 9.570 9.384 9.533 165,055 +0.07(+0.79%)
Oct 30, 2018 9.397 9.471 9.323 9.459 156,215 +0.03(+0.33%)
Oct 29, 2018 9.477 9.523 9.397 9.428 103,142 -0.05(-0.52%)
Oct 26, 2018 9.527 9.595 9.440 9.477 144,258 -0.05(-0.52%)
Oct 25, 2018 9.496 9.527 9.409 9.527 175,264 +0.01(+0.13%)
Oct 24, 2018 9.484 9.558 9.409 9.514 113,826 +0.03(+0.33%)
Oct 23, 2018 9.446 9.579 9.409 9.484 180,539 -0.06(-0.65%)
Oct 22, 2018 9.502 9.558 9.471 9.545 174,386 +0.08(+0.90%)
Oct 19, 2018 9.498 9.559 9.442 9.461 95,466 -0.02(-0.19%)
Oct 18, 2018 9.504 9.510 9.430 9.479 104,394 -0.04(-0.45%)
Oct 17, 2018 9.627 9.627 9.461 9.522 102,509 -0.05(-0.51%)
Oct 16, 2018 9.461 9.571 9.461 9.571 249,500 +0.08(+0.84%)
Oct 15, 2018 9.528 9.535 9.393 9.491 103,981 -0.02(-0.26%)
Oct 12, 2018 9.522 9.602 9.454 9.516 97,414 +0.04(+0.39%)
Oct 11, 2018 9.467 9.491 9.331 9.479 190,464 +0.01(+0.13%)
Oct 10, 2018 9.491 9.504 9.436 9.467 101,515 -0.07(-0.77%)
Oct 09, 2018 9.498 9.541 9.448 9.541 62,304 +0.02(+0.26%)
Oct 08, 2018 9.498 9.571 9.485 9.516 111,745 +0.02(+0.19%)
Oct 05, 2018 9.448 9.571 9.448 9.498 90,595 -0.02(-0.19%)
Oct 04, 2018 9.578 9.578 9.436 9.516 83,514 -0.02(-0.26%)
Oct 03, 2018 9.454 9.621 9.454 9.541 109,805 +0.07(+0.78%)
Oct 02, 2018 9.504 9.510 9.467 9.467 88,439 -0.08(-0.84%)
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.