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 )

6.410 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2022 9.422 9.503 9.381 9.462 229,449 +0.04(+0.43%)
Feb 25, 2022 9.405 9.495 9.364 9.422 289,812 +0.04(+0.43%)
Feb 24, 2022 9.177 9.422 9.112 9.381 353,021 +0.01(+0.09%)
Feb 23, 2022 9.389 9.462 9.326 9.373 256,010 -0.01(-0.09%)
Feb 22, 2022 9.454 9.495 9.316 9.381 318,112 -0.11(-1.12%)
Feb 18, 2022 9.487 0 +0.06(+0.61%)
Feb 17, 2022 9.446 9.568 9.405 9.430 286,202 -0.01(-0.11%)
Feb 16, 2022 9.424 9.473 9.376 9.440 195,032 +0.02(+0.17%)
Feb 15, 2022 9.343 9.481 9.343 9.424 268,563 +0.08(+0.87%)
Feb 14, 2022 9.319 9.473 9.319 9.343 275,147 +0.02(+0.26%)
Feb 11, 2022 9.384 9.420 9.256 9.319 377,274 -0.06(-0.60%)
Feb 10, 2022 9.416 9.457 9.367 9.376 141,794 -0.05(-0.52%)
Feb 09, 2022 9.408 9.457 9.376 9.424 144,038 +0.03(+0.35%)
Feb 08, 2022 9.392 9.465 9.359 9.392 196,675 +0.03(+0.35%)
Feb 07, 2022 9.497 9.497 9.230 9.359 267,358 -0.14(-1.45%)
Feb 04, 2022 9.157 9.529 9.157 9.497 517,007 +0.37(+4.09%)
Feb 03, 2022 9.076 9.197 9.124 255,413 +0.00(+0.00%)
Feb 02, 2022 9.197 9.197 9.092 9.124 183,058 -0.02(-0.18%)
Feb 01, 2022 9.116 9.173 9.035 9.141 285,702 +0.05(+0.53%)
Jan 31, 2022 9.019 9.141 9.092 363,681 +0.10(+1.08%)
Jan 28, 2022 8.938 8.995 8.906 8.995 321,662 +0.08(+0.91%)
Jan 27, 2022 8.865 8.970 8.865 8.914 230,401 +0.08(+0.92%)
Jan 26, 2022 8.849 8.906 8.833 8.833 365,297 -0.01(-0.09%)
Jan 25, 2022 8.752 8.938 8.712 8.841 456,359 +0.00(+0.00%)
Jan 24, 2022 8.752 8.881 8.662 8.841 721,024 +0.02(+0.28%)
Jan 21, 2022 8.792 8.897 8.792 8.816 446,605 +0.01(+0.06%)
Jan 20, 2022 8.867 8.923 8.795 8.811 352,846 -0.03(-0.36%)
Jan 19, 2022 8.843 8.939 8.827 8.843 276,788 -0.02(-0.18%)
Jan 18, 2022 8.851 8.956 8.819 8.859 480,702 -0.03(-0.36%)
Jan 14, 2022 8.891 0 +0.01(+0.09%)
Jan 13, 2022 8.899 8.939 8.883 8.883 224,321 -0.02(-0.27%)
Jan 12, 2022 8.867 8.964 8.867 8.907 403,309 +0.03(+0.36%)
Jan 11, 2022 8.907 8.949 8.859 8.875 632,317 -0.02(-0.27%)
Jan 10, 2022 8.867 8.980 8.859 8.899 291,380 +0.02(+0.27%)
Jan 07, 2022 8.883 8.931 8.851 8.875 257,870 -0.03(-0.36%)
Jan 06, 2022 8.907 8.923 8.883 8.907 189,008 +0.00(+0.00%)
Jan 05, 2022 8.867 8.939 8.843 8.907 251,224 +0.01(+0.09%)
Jan 04, 2022 8.891 8.948 8.859 8.899 372,401 -0.02(-0.27%)
Jan 03, 2022 8.843 8.948 8.835 8.923 540,696 +0.08(+0.91%)
Dec 31, 2021 8.923 8.923 8.811 8.843 430,753 -0.05(-0.54%)
Dec 30, 2021 8.811 8.931 8.811 8.891 421,107 +0.05(+0.55%)
Dec 29, 2021 8.851 8.907 8.770 8.843 343,969 +0.02(+0.18%)
Dec 28, 2021 8.835 8.899 8.770 8.827 338,396 -0.03(-0.36%)
Dec 27, 2021 8.956 8.996 8.811 8.859 306,617 -0.11(-1.26%)
Dec 23, 2021 9.020 9.043 8.915 8.972 199,320 -0.04(-0.45%)
Dec 22, 2021 8.972 9.068 8.948 9.012 198,576 +0.08(+0.87%)
Dec 21, 2021 8.910 9.006 8.886 8.934 602,407 +0.01(+0.09%)
Dec 20, 2021 8.958 8.990 8.862 8.926 355,568 -0.06(-0.62%)
Dec 17, 2021 8.878 9.019 8.830 8.982 413,314 +0.06(+0.72%)
Dec 16, 2021 8.910 8.941 8.846 8.918 584,374 +0.07(+0.81%)
Dec 15, 2021 8.870 8.882 8.814 8.846 329,171 +0.00(+0.00%)
Dec 14, 2021 8.838 8.918 8.798 8.846 297,273 +0.06(+0.64%)
Dec 13, 2021 8.790 8.854 8.766 8.790 619,697 +0.00(+0.00%)
Dec 10, 2021 8.790 8.846 8.766 8.790 422,740 +0.00(+0.00%)
Dec 09, 2021 8.750 8.886 8.750 8.790 333,976 +0.00(+0.00%)
Dec 08, 2021 8.718 8.900 8.711 8.790 197,515 +0.05(+0.55%)
Dec 07, 2021 8.862 8.910 8.670 8.742 455,342 -0.12(-1.35%)
Dec 06, 2021 8.870 8.942 8.862 8.862 531,030 +0.02(+0.18%)
Dec 03, 2021 8.894 8.974 8.846 8.846 535,226 -0.04(-0.45%)
Dec 02, 2021 8.918 9.006 8.886 8.886 300,731 -0.03(-0.36%)
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.