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 (%)
Mar 29, 2019 8.778 8.854 8.595 8.785 1,527,243 +0.07(+0.80%)
Mar 28, 2019 8.627 8.785 8.589 8.715 406,168 +0.15(+1.70%)
Mar 27, 2019 8.361 8.671 8.361 8.570 435,810 +0.19(+2.26%)
Mar 26, 2019 8.437 8.538 8.348 8.380 406,480 -0.11(-1.34%)
Mar 25, 2019 8.468 8.494 8.323 8.494 589,540 -0.08(-0.89%)
Mar 22, 2019 8.614 8.639 8.367 8.570 537,910 -0.08(-0.88%)
Mar 21, 2019 8.671 8.692 8.601 8.646 323,500 -0.02(-0.24%)
Mar 20, 2019 8.629 8.710 8.604 8.666 222,771 +0.03(+0.36%)
Mar 19, 2019 8.610 8.648 8.585 8.635 162,137 +0.05(+0.59%)
Mar 18, 2019 8.591 8.604 8.534 8.585 218,454 -0.03(-0.29%)
Mar 15, 2019 8.566 8.629 8.553 8.610 147,397 +0.02(+0.22%)
Mar 14, 2019 8.522 8.591 8.522 8.591 261,716 +0.05(+0.59%)
Mar 13, 2019 8.522 8.547 8.490 8.541 187,981 +0.03(+0.37%)
Mar 12, 2019 8.528 8.553 8.465 8.509 236,133 -0.03(-0.29%)
Mar 11, 2019 8.522 8.534 8.478 8.534 188,627 +0.01(+0.15%)
Mar 08, 2019 8.515 8.534 8.453 8.522 135,312 -0.01(-0.15%)
Mar 07, 2019 8.553 8.553 8.497 8.534 167,862 -0.01(-0.15%)
Mar 06, 2019 8.597 8.597 8.528 8.547 104,558 -0.04(-0.51%)
Mar 05, 2019 8.534 8.604 8.478 8.591 154,568 +0.06(+0.74%)
Mar 04, 2019 8.566 8.597 8.509 8.528 259,765 -0.03(-0.37%)
Mar 01, 2019 8.541 8.566 8.478 8.559 198,278 +0.02(+0.22%)
Feb 28, 2019 8.566 8.572 8.482 8.541 302,290 +0.01(+0.07%)
Feb 27, 2019 8.553 8.566 8.490 8.534 341,182 -0.06(-0.73%)
Feb 26, 2019 8.591 8.622 8.553 8.597 292,616 +0.01(+0.07%)
Feb 25, 2019 8.673 8.710 8.572 8.591 300,707 -0.08(-0.94%)
Feb 22, 2019 8.616 8.723 8.585 8.673 266,173 +0.09(+1.03%)
Feb 21, 2019 8.679 8.698 8.553 8.585 332,721 -0.07(-0.80%)
Feb 20, 2019 8.585 8.654 8.534 8.654 286,567 +0.09(+1.01%)
Feb 19, 2019 8.568 8.586 8.530 8.568 167,444 -0.01(-0.07%)
Feb 15, 2019 8.568 8.593 8.543 8.574 459,562 +0.01(+0.15%)
Feb 14, 2019 8.586 8.611 8.536 8.561 151,751 +0.00(+0.00%)
Feb 13, 2019 8.593 8.661 8.549 8.561 231,867 -0.06(-0.73%)
Feb 12, 2019 8.687 8.724 8.524 8.624 228,687 +0.01(+0.15%)
Feb 11, 2019 8.630 8.661 8.480 8.611 128,234 -0.02(-0.22%)
Feb 08, 2019 8.705 8.724 8.480 8.630 224,184 -0.08(-0.93%)
Feb 07, 2019 8.743 8.743 8.622 8.712 150,011 -0.03(-0.36%)
Feb 06, 2019 8.768 8.787 8.718 8.743 73,424 -0.03(-0.36%)
Feb 05, 2019 8.749 8.818 8.737 8.774 147,956 -0.03(-0.28%)
Feb 04, 2019 8.787 8.811 8.743 8.799 163,905 -0.02(-0.21%)
Feb 01, 2019 8.805 8.880 8.762 8.818 189,325 +0.01(+0.14%)
Jan 31, 2019 8.830 8.855 8.712 8.805 342,743 +0.03(+0.36%)
Jan 30, 2019 8.693 8.799 8.668 8.774 403,878 +0.08(+0.94%)
Jan 29, 2019 8.586 8.793 8.568 8.693 388,515 +0.11(+1.31%)
Jan 28, 2019 8.586 8.593 8.512 8.580 116,158 -0.03(-0.29%)
Jan 25, 2019 8.593 8.649 8.580 8.605 264,799 +0.01(+0.15%)
Jan 24, 2019 8.568 8.630 8.511 8.593 145,305 +0.02(+0.22%)
Jan 23, 2019 8.480 8.580 8.480 8.574 228,020 +0.09(+1.08%)
Jan 22, 2019 8.494 8.532 8.407 8.482 295,734 -0.06(-0.66%)
Jan 18, 2019 8.519 8.588 8.488 8.538 336,577 +0.06(+0.66%)
Jan 17, 2019 8.488 8.532 8.426 8.482 152,482 -0.02(-0.29%)
Jan 16, 2019 8.457 8.575 8.457 8.507 256,445 +0.02(+0.29%)
Jan 15, 2019 8.457 8.538 8.457 8.482 320,546 +0.01(+0.07%)
Jan 14, 2019 8.438 8.519 8.339 8.476 368,636 -0.06(-0.66%)
Jan 11, 2019 8.414 8.569 8.395 8.532 167,404 +0.08(+0.96%)
Jan 10, 2019 8.407 8.488 8.407 8.451 165,680 +0.02(+0.22%)
Jan 09, 2019 8.426 8.494 8.407 8.432 281,097 +0.04(+0.44%)
Jan 08, 2019 8.482 8.482 8.327 8.395 238,584 -0.01(-0.07%)
Jan 07, 2019 8.302 8.401 8.258 8.401 326,367 +0.15(+1.81%)
Jan 04, 2019 8.109 8.289 8.109 8.252 450,271 +0.20(+2.47%)
Jan 03, 2019 8.059 8.109 7.992 8.053 225,502 -0.01(-0.08%)
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.