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 )

6.270 -0.140 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2019 8.571 8.577 8.487 8.546 302,117 +0.01(+0.07%)
Feb 27, 2019 8.558 8.571 8.495 8.539 340,988 -0.06(-0.73%)
Feb 26, 2019 8.596 8.627 8.558 8.602 292,449 +0.01(+0.07%)
Feb 25, 2019 8.678 8.715 8.577 8.596 300,536 -0.08(-0.94%)
Feb 22, 2019 8.621 8.728 8.590 8.678 266,022 +0.09(+1.03%)
Feb 21, 2019 8.684 8.703 8.558 8.590 332,532 -0.07(-0.80%)
Feb 20, 2019 8.590 8.659 8.539 8.659 286,404 +0.09(+1.01%)
Feb 19, 2019 8.573 8.591 8.535 8.573 167,348 -0.01(-0.07%)
Feb 15, 2019 8.573 8.598 8.548 8.579 459,300 +0.01(+0.15%)
Feb 14, 2019 8.591 8.616 8.541 8.566 151,664 +0.00(+0.00%)
Feb 13, 2019 8.598 8.666 8.554 8.566 231,735 -0.06(-0.73%)
Feb 12, 2019 8.691 8.729 8.529 8.629 228,557 +0.01(+0.15%)
Feb 11, 2019 8.635 8.666 8.485 8.616 128,161 -0.02(-0.22%)
Feb 08, 2019 8.710 8.729 8.485 8.635 224,056 -0.08(-0.93%)
Feb 07, 2019 8.748 8.748 8.627 8.716 149,926 -0.03(-0.36%)
Feb 06, 2019 8.773 8.792 8.723 8.748 73,382 -0.03(-0.36%)
Feb 05, 2019 8.754 8.823 8.742 8.779 147,872 -0.03(-0.28%)
Feb 04, 2019 8.792 8.816 8.748 8.804 163,812 -0.02(-0.21%)
Feb 01, 2019 8.810 8.885 8.767 8.823 189,217 +0.01(+0.14%)
Jan 31, 2019 8.835 8.860 8.716 8.810 342,547 +0.03(+0.36%)
Jan 30, 2019 8.698 8.804 8.673 8.779 403,648 +0.08(+0.94%)
Jan 29, 2019 8.591 8.798 8.573 8.698 388,294 +0.11(+1.31%)
Jan 28, 2019 8.591 8.598 8.517 8.585 116,092 -0.03(-0.29%)
Jan 25, 2019 8.598 8.654 8.585 8.610 264,649 +0.01(+0.15%)
Jan 24, 2019 8.573 8.635 8.516 8.598 145,222 +0.02(+0.22%)
Jan 23, 2019 8.485 8.585 8.485 8.579 227,890 +0.09(+1.08%)
Jan 22, 2019 8.499 8.537 8.412 8.487 295,566 -0.06(-0.66%)
Jan 18, 2019 8.524 8.593 8.493 8.543 336,385 +0.06(+0.66%)
Jan 17, 2019 8.493 8.537 8.431 8.487 152,395 -0.02(-0.29%)
Jan 16, 2019 8.462 8.580 8.462 8.512 256,299 +0.02(+0.29%)
Jan 15, 2019 8.462 8.543 8.462 8.487 320,363 +0.01(+0.07%)
Jan 14, 2019 8.443 8.524 8.344 8.481 368,427 -0.06(-0.66%)
Jan 11, 2019 8.418 8.574 8.400 8.537 167,309 +0.08(+0.96%)
Jan 10, 2019 8.412 8.493 8.412 8.456 165,586 +0.02(+0.22%)
Jan 09, 2019 8.431 8.499 8.412 8.437 280,937 +0.04(+0.44%)
Jan 08, 2019 8.487 8.487 8.331 8.400 238,448 -0.01(-0.07%)
Jan 07, 2019 8.306 8.406 8.263 8.406 326,181 +0.15(+1.81%)
Jan 04, 2019 8.114 8.294 8.114 8.257 450,014 +0.20(+2.47%)
Jan 03, 2019 8.064 8.114 7.997 8.058 225,373 -0.01(-0.08%)
Jan 02, 2019 7.890 8.101 7.877 8.064 187,525 +0.10(+1.25%)
Dec 31, 2018 7.871 8.008 7.796 7.964 1,089,839 +0.16(+2.07%)
Dec 28, 2018 7.802 8.026 7.759 7.802 1,314,203 -0.04(-0.56%)
Dec 27, 2018 7.914 7.995 7.684 7.846 1,169,597 -0.07(-0.86%)
Dec 26, 2018 7.634 8.008 7.622 7.914 1,274,015 +0.32(+4.26%)
Dec 24, 2018 7.566 7.722 7.479 7.591 522,820 +0.00(+0.00%)
Dec 21, 2018 7.970 8.026 7.504 7.591 1,324,328 -0.40(-5.06%)
Dec 20, 2018 8.082 8.128 7.600 7.995 1,559,781 -0.08(-1.02%)
Dec 19, 2018 8.196 8.276 8.053 8.078 875,451 -0.16(-1.95%)
Dec 18, 2018 8.443 8.443 8.214 8.239 561,077 -0.17(-1.99%)
Dec 17, 2018 8.598 8.616 8.400 8.406 864,305 -0.20(-2.30%)
Dec 14, 2018 8.622 8.690 8.573 8.604 491,646 -0.03(-0.36%)
Dec 13, 2018 8.715 8.746 8.560 8.635 454,900 -0.11(-1.20%)
Dec 12, 2018 8.765 8.802 8.690 8.740 230,653 -0.02(-0.28%)
Dec 11, 2018 8.833 8.859 8.752 8.765 562,535 -0.05(-0.56%)
Dec 10, 2018 8.864 8.864 8.752 8.814 270,518 -0.01(-0.14%)
Dec 07, 2018 8.895 8.907 8.783 8.826 257,059 -0.07(-0.76%)
Dec 06, 2018 8.919 8.969 8.752 8.895 630,531 -0.07(-0.83%)
Dec 04, 2018 8.969 9.000 8.857 8.969 498,598 -0.02(-0.28%)
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.