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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 30, 2022 9.015 9.094 8.876 8.989 345,921 +0.03(+0.29%)
Dec 29, 2022 8.963 9.033 8.911 8.963 238,758 +0.10(+1.08%)
Dec 28, 2022 8.945 9.076 8.849 8.867 383,510 -0.12(-1.36%)
Dec 27, 2022 8.989 9.120 8.980 8.989 223,871 -0.05(-0.58%)
Dec 23, 2022 9.295 9.295 8.963 9.041 467,733 -0.24(-2.63%)
Dec 22, 2022 9.199 9.303 9.172 9.286 292,898 +0.04(+0.44%)
Dec 21, 2022 9.392 9.487 9.202 9.245 308,131 -0.01(-0.09%)
Dec 20, 2022 9.401 9.444 9.254 9.254 296,718 -0.18(-1.93%)
Dec 19, 2022 9.539 9.609 9.401 9.435 232,023 -0.06(-0.64%)
Dec 16, 2022 9.453 9.591 9.435 9.496 165,157 -0.01(-0.09%)
Dec 15, 2022 9.461 9.591 9.435 9.505 229,611 +0.01(+0.09%)
Dec 14, 2022 9.626 9.697 9.470 9.496 213,429 -0.19(-1.97%)
Dec 13, 2022 9.617 9.756 9.505 9.687 217,408 +0.16(+1.64%)
Dec 12, 2022 9.574 9.635 9.502 9.531 152,949 +0.04(+0.46%)
Dec 09, 2022 9.531 9.591 9.487 9.487 119,049 -0.10(-0.99%)
Dec 08, 2022 9.669 9.765 9.557 9.583 123,072 -0.10(-0.98%)
Dec 07, 2022 9.678 9.756 9.591 9.678 191,398 -0.02(-0.18%)
Dec 06, 2022 9.721 9.785 9.687 9.695 115,771 -0.02(-0.18%)
Dec 05, 2022 9.834 9.943 9.704 9.713 130,575 -0.14(-1.41%)
Dec 02, 2022 9.825 10.02 9.747 9.851 198,761 -0.06(-0.61%)
Dec 01, 2022 9.964 10.17 9.877 9.912 129,717 -0.09(-0.87%)
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%)
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.