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 )

6.390 -0.090 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2020 8.186 8.206 8.037 8.051 439,515 -0.20(-2.46%)
Feb 27, 2020 8.328 8.328 8.112 8.254 466,006 -0.09(-1.13%)
Feb 26, 2020 8.260 8.369 8.260 8.348 404,502 +0.10(+1.23%)
Feb 25, 2020 8.443 8.531 8.240 8.247 807,763 -0.24(-2.87%)
Feb 24, 2020 8.510 8.538 8.411 8.490 584,241 -0.05(-0.63%)
Feb 21, 2020 8.517 8.544 8.490 8.544 349,422 +0.00(+0.00%)
Feb 20, 2020 8.504 8.565 8.504 8.544 531,727 +0.05(+0.53%)
Feb 19, 2020 8.506 8.506 8.479 8.499 572,985 +0.02(+0.24%)
Feb 18, 2020 8.472 8.499 8.432 8.479 274,534 +0.01(+0.08%)
Feb 14, 2020 8.472 8.479 8.435 8.472 120,859 +0.00(+0.00%)
Feb 13, 2020 8.465 8.472 8.418 8.472 381,225 +0.01(+0.08%)
Feb 12, 2020 8.459 8.472 8.418 8.465 279,967 +0.00(+0.00%)
Feb 11, 2020 8.465 8.499 8.445 8.465 294,797 +0.00(+0.00%)
Feb 10, 2020 8.418 8.476 8.418 8.465 271,648 +0.03(+0.32%)
Feb 07, 2020 8.465 8.465 8.398 8.439 171,465 -0.03(-0.40%)
Feb 06, 2020 8.439 8.472 8.432 8.472 105,745 +0.01(+0.08%)
Feb 05, 2020 8.499 8.499 8.418 8.465 165,247 -0.01(-0.16%)
Feb 04, 2020 8.492 8.539 8.405 8.479 317,752 -0.01(-0.08%)
Feb 03, 2020 8.472 8.486 8.465 8.486 215,324 +0.03(+0.40%)
Jan 31, 2020 8.519 8.519 8.412 8.452 631,682 +0.04(+0.48%)
Jan 30, 2020 8.391 8.412 8.351 8.412 221,161 +0.00(+0.00%)
Jan 29, 2020 8.499 8.508 8.398 8.412 284,137 -0.05(-0.56%)
Jan 28, 2020 8.432 8.499 8.432 8.459 168,382 +0.01(+0.16%)
Jan 27, 2020 8.432 8.472 8.412 8.445 258,895 -0.03(-0.32%)
Jan 24, 2020 8.465 8.525 8.445 8.472 247,225 +0.01(+0.08%)
Jan 23, 2020 8.519 8.533 8.432 8.465 1,041,248 +0.00(+0.06%)
Jan 22, 2020 8.200 8.584 8.200 8.461 1,631,711 +0.27(+3.28%)
Jan 21, 2020 8.194 8.227 8.160 8.192 436,601 +0.00(+0.06%)
Jan 17, 2020 8.227 8.227 8.180 8.187 236,008 -0.04(-0.49%)
Jan 16, 2020 8.234 8.247 8.194 8.227 329,548 +0.01(+0.08%)
Jan 15, 2020 8.220 8.244 8.194 8.220 225,783 +0.00(+0.00%)
Jan 14, 2020 8.207 8.234 8.187 8.220 348,519 +0.01(+0.16%)
Jan 13, 2020 8.240 8.263 8.200 8.207 245,105 -0.03(-0.32%)
Jan 10, 2020 8.327 8.341 8.187 8.234 565,311 -0.09(-1.12%)
Jan 09, 2020 8.394 8.414 8.327 8.327 198,227 -0.07(-0.80%)
Jan 08, 2020 8.481 8.494 8.391 8.394 485,158 -0.10(-1.18%)
Jan 07, 2020 8.501 8.514 8.407 8.494 316,581 +0.01(+0.16%)
Jan 06, 2020 8.354 8.527 8.334 8.481 1,248,187 +0.12(+1.44%)
Jan 03, 2020 8.240 8.367 8.214 8.361 292,913 +0.09(+1.13%)
Jan 02, 2020 8.320 8.434 8.267 8.267 550,467 -0.03(-0.40%)
Dec 31, 2019 8.381 8.387 8.274 8.300 929,656 -0.07(-0.88%)
Dec 30, 2019 8.407 8.431 8.354 8.374 926,249 -0.01(-0.16%)
Dec 27, 2019 8.401 8.467 8.374 8.387 630,003 +0.00(+0.00%)
Dec 26, 2019 8.294 8.401 8.280 8.387 805,575 +0.13(+1.54%)
Dec 24, 2019 8.280 8.347 8.254 8.260 617,574 -0.05(-0.56%)
Dec 23, 2019 8.260 8.327 8.259 8.307 816,069 +0.04(+0.48%)
Dec 20, 2019 8.180 8.274 8.180 8.267 600,652 +0.08(+1.04%)
Dec 19, 2019 8.136 8.196 8.136 8.182 728,576 +0.02(+0.24%)
Dec 18, 2019 8.069 8.162 8.063 8.162 1,611,026 +0.10(+1.23%)
Dec 17, 2019 7.970 8.076 7.950 8.063 514,192 +0.08(+1.00%)
Dec 16, 2019 7.930 7.996 7.930 7.983 310,989 +0.05(+0.59%)
Dec 13, 2019 7.937 8.003 7.897 7.937 661,087 -0.06(-0.75%)
Dec 12, 2019 7.943 8.017 7.931 7.996 313,506 +0.02(+0.25%)
Dec 11, 2019 7.844 7.996 7.844 7.977 669,943 +0.09(+1.18%)
Dec 10, 2019 7.797 7.904 7.797 7.884 755,420 +0.05(+0.59%)
Dec 09, 2019 7.751 7.850 7.751 7.837 308,137 +0.05(+0.68%)
Dec 06, 2019 7.771 7.791 7.751 7.784 383,662 +0.04(+0.51%)
Dec 05, 2019 7.738 7.791 7.645 7.744 258,169 +0.01(+0.09%)
Dec 04, 2019 7.764 7.791 7.704 7.738 1,531,977 +0.01(+0.09%)
Dec 03, 2019 7.678 7.764 7.644 7.731 398,248 +0.05(+0.60%)
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.