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 )

6.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2021 7.774 7.992 7.676 7.789 482,150 +0.14(+1.76%)
Feb 25, 2021 7.887 8.007 7.631 7.654 501,252 -0.27(-3.41%)
Feb 24, 2021 7.879 7.992 7.857 7.924 289,888 +0.09(+1.15%)
Feb 23, 2021 7.969 7.979 7.782 7.834 389,059 -0.16(-1.97%)
Feb 22, 2021 7.992 8.044 7.969 7.992 208,376 +0.00(+0.00%)
Feb 19, 2021 8.029 8.097 7.969 7.992 188,835 -0.04(-0.47%)
Feb 18, 2021 8.052 8.095 8.014 8.029 156,754 -0.03(-0.40%)
Feb 17, 2021 8.084 8.121 8.039 8.061 298,579 -0.01(-0.18%)
Feb 16, 2021 8.114 8.143 8.032 8.076 395,507 +0.05(+0.65%)
Feb 12, 2021 8.039 8.076 7.935 8.024 372,995 +0.07(+0.84%)
Feb 11, 2021 7.942 8.002 7.927 7.957 336,263 +0.05(+0.66%)
Feb 10, 2021 7.883 7.950 7.823 7.905 210,029 +0.06(+0.76%)
Feb 09, 2021 7.801 7.912 7.763 7.845 375,758 +0.04(+0.57%)
Feb 08, 2021 7.771 7.808 7.745 7.801 276,270 +0.08(+1.06%)
Feb 05, 2021 7.644 7.749 7.637 7.719 373,801 +0.07(+0.97%)
Feb 04, 2021 7.622 7.681 7.570 7.644 382,099 -0.01(-0.10%)
Feb 03, 2021 7.599 7.709 7.599 7.652 166,226 +0.04(+0.59%)
Feb 02, 2021 7.622 7.711 7.570 7.607 275,575 -0.03(-0.39%)
Feb 01, 2021 7.644 7.674 7.599 7.637 368,696 -0.01(-0.10%)
Jan 29, 2021 7.599 7.644 7.570 7.644 273,807 +0.11(+1.48%)
Jan 28, 2021 7.581 7.625 7.450 7.532 308,363 -0.01(-0.10%)
Jan 27, 2021 7.644 7.644 7.540 7.540 352,389 -0.07(-0.88%)
Jan 26, 2021 7.652 7.674 7.607 7.607 134,973 -0.01(-0.20%)
Jan 25, 2021 7.681 7.681 7.562 7.622 272,545 -0.01(-0.20%)
Jan 22, 2021 7.585 7.637 7.525 7.637 270,452 +0.04(+0.49%)
Jan 21, 2021 7.599 7.611 7.570 7.599 228,805 +0.01(+0.17%)
Jan 20, 2021 7.587 7.646 7.587 7.587 399,428 +0.00(+0.00%)
Jan 19, 2021 7.579 7.639 7.571 7.587 311,696 +0.04(+0.49%)
Jan 15, 2021 7.550 7.631 7.542 7.550 335,651 -0.01(-0.20%)
Jan 14, 2021 7.639 7.786 7.528 7.565 459,016 -0.04(-0.49%)
Jan 13, 2021 7.579 7.609 7.528 7.602 264,696 +0.03(+0.39%)
Jan 12, 2021 7.542 7.587 7.531 7.572 181,902 +0.01(+0.10%)
Jan 11, 2021 7.579 7.587 7.454 7.565 353,521 -0.01(-0.20%)
Jan 08, 2021 7.616 7.653 7.542 7.579 341,196 +0.00(+0.00%)
Jan 07, 2021 7.520 7.639 7.483 7.579 312,744 +0.06(+0.79%)
Jan 06, 2021 7.528 7.565 7.380 7.520 1,225,593 -0.04(-0.59%)
Jan 05, 2021 7.668 7.801 7.542 7.565 936,661 -0.13(-1.73%)
Jan 04, 2021 7.661 7.757 7.594 7.698 1,030,795 +0.10(+1.26%)
Dec 31, 2020 7.602 7.602 7.602 516,052 +0.00(+0.00%)
Dec 30, 2020 7.417 7.639 7.417 7.602 516,052 +0.21(+2.80%)
Dec 29, 2020 7.587 7.631 7.328 7.395 706,654 -0.16(-2.06%)
Dec 28, 2020 7.616 7.698 7.335 7.550 793,832 +0.01(+0.10%)
Dec 24, 2020 7.587 7.616 7.520 7.542 231,926 -0.02(-0.29%)
Dec 23, 2020 7.535 7.602 7.505 7.565 443,963 +0.07(+0.89%)
Dec 22, 2020 7.528 7.579 7.469 7.498 411,418 +0.00(+0.00%)
Dec 21, 2020 7.565 7.616 7.424 7.498 465,963 -0.04(-0.52%)
Dec 18, 2020 7.523 7.574 7.449 7.537 1,244,833 +0.11(+1.48%)
Dec 17, 2020 7.376 7.471 7.339 7.427 1,212,212 +0.10(+1.40%)
Dec 16, 2020 7.266 7.361 7.200 7.324 329,736 +0.07(+1.01%)
Dec 15, 2020 7.192 7.339 7.157 7.251 504,295 +0.10(+1.33%)
Dec 14, 2020 7.258 7.354 7.075 7.156 487,485 -0.08(-1.12%)
Dec 11, 2020 7.266 7.339 7.134 7.236 458,092 +0.03(+0.41%)
Dec 10, 2020 7.112 7.220 7.104 7.207 1,432,768 +0.23(+3.37%)
Dec 09, 2020 7.024 7.046 6.950 6.972 488,694 +0.04(+0.53%)
Dec 08, 2020 6.987 7.038 6.935 6.935 613,787 -0.03(-0.42%)
Dec 07, 2020 6.833 7.141 6.825 6.965 729,950 +0.15(+2.26%)
Dec 04, 2020 6.759 6.840 6.664 6.811 727,878 +0.07(+0.98%)
Dec 03, 2020 6.737 6.899 6.701 6.745 1,264,445 +0.01(+0.22%)
Dec 02, 2020 6.679 6.745 6.671 6.730 684,337 +0.12(+1.78%)
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.