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 )

6.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 7.866 8.003 7.792 7.960 1,090,460 +0.16(+2.07%)
Dec 28, 2018 7.798 8.022 7.754 7.798 1,314,952 -0.04(-0.56%)
Dec 27, 2018 7.910 7.991 7.680 7.841 1,170,264 -0.07(-0.86%)
Dec 26, 2018 7.630 8.003 7.618 7.910 1,274,741 +0.32(+4.26%)
Dec 24, 2018 7.562 7.717 7.475 7.587 523,118 +0.00(+0.00%)
Dec 21, 2018 7.966 8.022 7.499 7.587 1,325,083 -0.40(-5.06%)
Dec 20, 2018 8.078 8.123 7.596 7.991 1,560,670 -0.08(-1.02%)
Dec 19, 2018 8.191 8.271 8.049 8.073 875,950 -0.16(-1.95%)
Dec 18, 2018 8.438 8.438 8.209 8.234 561,396 -0.17(-1.99%)
Dec 17, 2018 8.593 8.611 8.395 8.401 864,798 -0.20(-2.30%)
Dec 14, 2018 8.617 8.685 8.568 8.599 491,926 -0.03(-0.36%)
Dec 13, 2018 8.710 8.741 8.556 8.630 455,159 -0.11(-1.20%)
Dec 12, 2018 8.760 8.797 8.685 8.735 230,785 -0.02(-0.28%)
Dec 11, 2018 8.828 8.854 8.747 8.760 562,856 -0.05(-0.56%)
Dec 10, 2018 8.859 8.859 8.747 8.809 270,673 -0.01(-0.14%)
Dec 07, 2018 8.889 8.902 8.778 8.821 257,206 -0.07(-0.76%)
Dec 06, 2018 8.914 8.964 8.747 8.889 630,891 -0.07(-0.83%)
Dec 04, 2018 8.964 8.995 8.852 8.964 498,882 -0.02(-0.28%)
Dec 03, 2018 9.106 9.106 8.970 8.988 430,200 -0.02(-0.21%)
Nov 30, 2018 9.044 9.118 8.920 9.007 393,088 -0.02(-0.27%)
Nov 29, 2018 9.025 9.034 8.970 9.032 189,780 -0.02(-0.20%)
Nov 28, 2018 9.007 9.050 8.964 9.050 1,102,495 +0.01(+0.14%)
Nov 27, 2018 9.056 9.102 8.988 9.038 282,821 -0.06(-0.68%)
Nov 26, 2018 9.112 9.160 9.038 9.100 215,836 -0.01(-0.07%)
Nov 23, 2018 9.149 9.168 9.038 9.106 113,073 -0.06(-0.67%)
Nov 21, 2018 9.168 9.168 9.168 0 -0.04(-0.40%)
Nov 20, 2018 9.260 9.260 8.914 9.205 406,058 -0.08(-0.89%)
Nov 19, 2018 9.312 9.324 9.256 9.287 220,927 -0.07(-0.79%)
Nov 16, 2018 9.367 9.435 9.262 9.361 193,324 -0.01(-0.07%)
Nov 15, 2018 9.318 9.378 9.318 9.367 101,286 -0.01(-0.07%)
Nov 14, 2018 9.379 9.379 9.312 9.373 103,204 -0.01(-0.07%)
Nov 13, 2018 9.355 9.379 9.334 9.379 147,279 -0.01(-0.13%)
Nov 12, 2018 9.410 9.418 9.318 9.391 154,265 -0.05(-0.52%)
Nov 09, 2018 9.422 9.484 9.404 9.441 74,955 -0.03(-0.32%)
Nov 08, 2018 9.416 9.478 9.398 9.471 153,841 -0.01(-0.06%)
Nov 07, 2018 9.441 9.478 9.375 9.478 132,943 +0.02(+0.20%)
Nov 06, 2018 9.441 9.459 9.435 9.459 64,460 -0.01(-0.13%)
Nov 05, 2018 9.398 9.471 9.391 9.471 97,432 +0.02(+0.20%)
Nov 02, 2018 9.435 9.478 9.330 9.453 97,393 -0.01(-0.13%)
Nov 01, 2018 9.514 9.514 9.416 9.465 70,146 -0.01(-0.06%)
Oct 31, 2018 9.441 9.508 9.324 9.471 166,128 +0.07(+0.79%)
Oct 30, 2018 9.336 9.410 9.262 9.398 157,231 +0.03(+0.33%)
Oct 29, 2018 9.416 9.461 9.336 9.367 103,813 -0.05(-0.52%)
Oct 26, 2018 9.465 9.533 9.379 9.416 145,196 -0.05(-0.52%)
Oct 25, 2018 9.435 9.465 9.348 9.465 176,404 +0.01(+0.13%)
Oct 24, 2018 9.422 9.496 9.348 9.453 114,566 +0.03(+0.33%)
Oct 23, 2018 9.385 9.518 9.348 9.422 181,713 -0.06(-0.65%)
Oct 22, 2018 9.441 9.496 9.410 9.484 175,520 +0.08(+0.90%)
Oct 19, 2018 9.436 9.497 9.381 9.399 96,086 -0.02(-0.19%)
Oct 18, 2018 9.442 9.448 9.369 9.418 105,073 -0.04(-0.45%)
Oct 17, 2018 9.565 9.565 9.399 9.461 103,175 -0.05(-0.51%)
Oct 16, 2018 9.399 9.510 9.399 9.510 251,123 +0.08(+0.84%)
Oct 15, 2018 9.467 9.473 9.332 9.430 104,657 -0.02(-0.26%)
Oct 12, 2018 9.461 9.540 9.393 9.455 98,047 +0.04(+0.39%)
Oct 11, 2018 9.406 9.430 9.271 9.418 191,703 +0.01(+0.13%)
Oct 10, 2018 9.430 9.442 9.375 9.406 102,175 -0.07(-0.77%)
Oct 09, 2018 9.436 9.479 9.387 9.479 62,709 +0.02(+0.26%)
Oct 08, 2018 9.436 9.510 9.424 9.455 112,472 +0.02(+0.19%)
Oct 05, 2018 9.387 9.510 9.387 9.436 91,184 -0.02(-0.19%)
Oct 04, 2018 9.516 9.516 9.375 9.455 84,058 -0.02(-0.26%)
Oct 03, 2018 9.393 9.559 9.393 9.479 110,519 +0.07(+0.78%)
Oct 02, 2018 9.442 9.448 9.406 9.406 89,014 -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.