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 (%)
Mar 31, 2020 5.976 5.976 5.588 5.812 2,693,636 +0.10(+1.79%)
Mar 30, 2020 5.881 5.881 5.622 5.710 880,918 -0.10(-1.64%)
Mar 27, 2020 5.547 5.942 5.547 5.806 586,871 -0.22(-3.62%)
Mar 26, 2020 6.078 6.392 5.969 6.024 857,929 -0.07(-1.23%)
Mar 25, 2020 5.983 6.221 5.867 6.099 989,026 +0.24(+4.07%)
Mar 24, 2020 5.928 6.214 5.765 5.860 868,879 +0.14(+2.50%)
Mar 23, 2020 5.860 6.024 5.343 5.717 683,428 -0.37(-6.08%)
Mar 20, 2020 5.992 6.378 5.945 6.087 1,035,988 +0.16(+2.62%)
Mar 19, 2020 5.749 5.965 5.209 5.932 784,568 +0.01(+0.11%)
Mar 18, 2020 6.573 6.621 5.162 5.925 878,119 -0.98(-14.19%)
Mar 17, 2020 6.959 7.234 6.857 6.904 900,155 -0.07(-0.97%)
Mar 16, 2020 7.141 7.462 6.810 6.972 597,859 -0.51(-6.78%)
Mar 13, 2020 7.121 7.499 7.121 7.479 643,736 +0.46(+6.54%)
Mar 12, 2020 7.303 7.431 6.628 7.019 1,082,607 -0.49(-6.56%)
Mar 11, 2020 7.722 7.756 7.499 7.513 302,042 -0.21(-2.71%)
Mar 10, 2020 7.668 7.756 7.654 7.722 445,692 +0.22(+2.88%)
Mar 09, 2020 7.749 7.857 7.480 7.506 1,112,468 -0.56(-6.95%)
Mar 06, 2020 8.087 8.094 7.965 8.066 221,289 -0.09(-1.16%)
Mar 05, 2020 8.310 8.310 8.121 8.161 161,986 -0.20(-2.34%)
Mar 04, 2020 8.310 8.384 8.289 8.357 219,869 +0.09(+1.06%)
Mar 03, 2020 8.242 8.316 8.184 8.269 315,204 +0.03(+0.33%)
Mar 02, 2020 7.985 8.303 7.985 8.242 382,202 +0.20(+2.43%)
Feb 28, 2020 8.181 8.202 8.033 8.046 439,765 -0.20(-2.46%)
Feb 27, 2020 8.323 8.323 8.107 8.249 466,271 -0.09(-1.13%)
Feb 26, 2020 8.256 8.364 8.256 8.344 404,732 +0.10(+1.23%)
Feb 25, 2020 8.438 8.526 8.235 8.242 808,223 -0.24(-2.87%)
Feb 24, 2020 8.506 8.533 8.407 8.485 584,574 -0.05(-0.63%)
Feb 21, 2020 8.512 8.539 8.485 8.539 349,622 +0.00(+0.00%)
Feb 20, 2020 8.499 8.560 8.499 8.539 532,030 +0.05(+0.53%)
Feb 19, 2020 8.501 8.501 8.474 8.494 573,311 +0.02(+0.24%)
Feb 18, 2020 8.467 8.494 8.427 8.474 274,691 +0.01(+0.08%)
Feb 14, 2020 8.467 8.474 8.430 8.467 120,927 +0.00(+0.00%)
Feb 13, 2020 8.461 8.467 8.414 8.467 381,442 +0.01(+0.08%)
Feb 12, 2020 8.454 8.467 8.414 8.461 280,126 +0.00(+0.00%)
Feb 11, 2020 8.461 8.494 8.440 8.461 294,965 +0.00(+0.00%)
Feb 10, 2020 8.414 8.471 8.414 8.461 271,803 +0.03(+0.32%)
Feb 07, 2020 8.461 8.461 8.393 8.434 171,562 -0.03(-0.40%)
Feb 06, 2020 8.434 8.467 8.427 8.467 105,805 +0.01(+0.08%)
Feb 05, 2020 8.494 8.494 8.414 8.461 165,342 -0.01(-0.16%)
Feb 04, 2020 8.487 8.534 8.400 8.474 317,933 -0.01(-0.08%)
Feb 03, 2020 8.467 8.481 8.461 8.481 215,446 +0.03(+0.40%)
Jan 31, 2020 8.514 8.514 8.407 8.447 632,042 +0.04(+0.48%)
Jan 30, 2020 8.387 8.407 8.346 8.407 221,287 +0.00(+0.00%)
Jan 29, 2020 8.494 8.503 8.393 8.407 284,299 -0.05(-0.56%)
Jan 28, 2020 8.427 8.494 8.427 8.454 168,478 +0.01(+0.16%)
Jan 27, 2020 8.427 8.467 8.407 8.440 259,043 -0.03(-0.32%)
Jan 24, 2020 8.461 8.520 8.440 8.467 247,366 +0.01(+0.08%)
Jan 23, 2020 8.514 8.528 8.427 8.461 1,041,841 +0.00(+0.06%)
Jan 22, 2020 8.196 8.579 8.196 8.456 1,632,640 +0.27(+3.28%)
Jan 21, 2020 8.189 8.222 8.156 8.187 436,850 +0.00(+0.06%)
Jan 17, 2020 8.222 8.222 8.176 8.182 236,142 -0.04(-0.49%)
Jan 16, 2020 8.229 8.242 8.189 8.222 329,736 +0.01(+0.08%)
Jan 15, 2020 8.216 8.240 8.189 8.216 225,911 +0.00(+0.00%)
Jan 14, 2020 8.202 8.229 8.182 8.216 348,717 +0.01(+0.16%)
Jan 13, 2020 8.236 8.259 8.196 8.202 245,245 -0.03(-0.32%)
Jan 10, 2020 8.322 8.336 8.182 8.229 565,633 -0.09(-1.12%)
Jan 09, 2020 8.389 8.409 8.322 8.322 198,340 -0.07(-0.80%)
Jan 08, 2020 8.476 8.490 8.386 8.389 485,434 -0.10(-1.18%)
Jan 07, 2020 8.496 8.509 8.402 8.489 316,762 +0.01(+0.16%)
Jan 06, 2020 8.349 8.523 8.329 8.476 1,248,898 +0.12(+1.44%)
Jan 03, 2020 8.236 8.362 8.209 8.356 293,080 +0.09(+1.13%)
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.