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 )

6.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2023 8.564 8.599 8.475 8.520 217,020 -0.04(-0.52%)
Feb 27, 2023 8.644 8.678 8.484 8.564 439,052 -0.06(-0.72%)
Feb 24, 2023 8.484 8.661 8.343 8.626 448,683 +0.12(+1.35%)
Feb 23, 2023 8.794 8.927 8.475 8.511 724,304 -0.28(-3.22%)
Feb 22, 2023 8.856 8.892 8.794 8.794 172,317 -0.06(-0.70%)
Feb 21, 2023 9.016 9.059 8.830 8.856 235,525 -0.17(-1.86%)
Feb 17, 2023 9.193 9.202 8.972 9.024 295,822 -0.18(-1.95%)
Feb 16, 2023 9.266 9.319 9.187 9.204 364,486 -0.09(-0.95%)
Feb 15, 2023 9.283 9.389 9.275 9.292 167,951 -0.04(-0.47%)
Feb 14, 2023 9.336 9.398 9.336 9.336 183,616 -0.02(-0.19%)
Feb 13, 2023 9.336 9.363 9.310 9.354 128,278 +0.05(+0.57%)
Feb 10, 2023 9.301 9.319 9.270 9.301 118,770 +0.04(+0.38%)
Feb 09, 2023 9.310 9.319 9.222 9.266 157,818 +0.04(+0.38%)
Feb 08, 2023 9.222 9.310 9.222 9.231 169,194 -0.03(-0.28%)
Feb 07, 2023 9.090 9.310 9.011 9.257 230,236 +0.12(+1.35%)
Feb 06, 2023 9.275 9.327 9.090 9.134 285,576 -0.18(-1.98%)
Feb 03, 2023 9.424 9.468 9.231 9.319 375,657 -0.12(-1.30%)
Feb 02, 2023 9.398 9.494 9.389 9.442 178,483 +0.05(+0.56%)
Feb 01, 2023 9.415 9.415 9.319 9.389 198,277 +0.03(+0.28%)
Jan 31, 2023 9.442 9.459 9.301 9.363 240,114 +0.04(+0.47%)
Jan 30, 2023 9.301 9.345 9.261 9.319 167,296 +0.02(+0.19%)
Jan 27, 2023 9.266 9.319 9.239 9.301 197,062 +0.04(+0.38%)
Jan 26, 2023 9.204 9.310 9.204 9.266 161,972 +0.07(+0.76%)
Jan 25, 2023 9.275 9.283 9.164 9.195 165,589 -0.08(-0.85%)
Jan 24, 2023 9.231 9.301 9.204 9.275 218,758 +0.04(+0.48%)
Jan 23, 2023 9.248 9.319 9.204 9.231 186,157 -0.01(-0.10%)
Jan 20, 2023 9.319 9.319 9.239 9.239 154,293 -0.02(-0.22%)
Jan 19, 2023 9.312 9.321 9.181 9.260 188,940 -0.03(-0.28%)
Jan 18, 2023 9.303 9.391 9.260 9.286 243,425 +0.03(+0.38%)
Jan 17, 2023 9.233 9.286 9.172 9.251 231,667 +0.00(+0.00%)
Jan 13, 2023 9.164 9.295 9.146 9.251 137,068 +0.02(+0.19%)
Jan 12, 2023 9.303 9.303 9.124 9.233 216,716 +0.00(+0.00%)
Jan 11, 2023 9.120 9.260 9.120 9.233 132,320 +0.13(+1.44%)
Jan 10, 2023 9.164 9.164 9.068 9.103 187,599 +0.00(+0.00%)
Jan 09, 2023 9.137 9.207 9.059 9.103 238,671 +0.03(+0.29%)
Jan 06, 2023 9.007 9.111 8.980 9.076 215,119 +0.09(+0.97%)
Jan 05, 2023 9.015 9.029 8.919 8.989 157,241 -0.06(-0.68%)
Jan 04, 2023 8.989 9.172 8.972 9.050 177,569 +0.10(+1.07%)
Jan 03, 2023 9.015 9.146 8.919 8.954 270,036 -0.03(-0.39%)
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%)
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.