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 31, 2023 7.783 7.872 7.729 7.854 419,104 +0.12(+1.50%)
Mar 30, 2023 7.774 7.836 7.729 7.738 320,752 -0.04(-0.46%)
Mar 29, 2023 7.845 7.872 7.760 7.774 343,322 -0.05(-0.68%)
Mar 28, 2023 7.997 8.011 7.809 7.827 279,677 -0.13(-1.57%)
Mar 27, 2023 8.149 8.176 7.943 7.952 308,478 -0.15(-1.87%)
Mar 24, 2023 8.220 8.265 8.069 8.104 171,465 -0.14(-1.73%)
Mar 23, 2023 8.238 8.372 8.238 8.247 165,276 +0.01(+0.08%)
Mar 22, 2023 8.170 8.285 8.152 8.241 185,776 +0.11(+1.31%)
Mar 21, 2023 8.179 8.194 8.126 8.135 171,571 +0.08(+0.99%)
Mar 20, 2023 8.028 8.144 8.028 8.055 214,202 +0.03(+0.33%)
Mar 17, 2023 8.223 8.241 8.028 8.028 210,714 -0.19(-2.37%)
Mar 16, 2023 8.028 8.223 8.019 8.223 404,654 +0.22(+2.77%)
Mar 15, 2023 8.081 8.099 7.975 8.002 151,094 -0.11(-1.31%)
Mar 14, 2023 7.993 8.117 7.966 8.108 228,046 +0.24(+3.04%)
Mar 13, 2023 8.135 8.144 7.851 7.869 383,204 -0.36(-4.41%)
Mar 10, 2023 8.436 8.439 8.011 8.232 394,823 -0.18(-2.11%)
Mar 09, 2023 8.463 8.542 8.400 8.409 377,667 +0.04(+0.42%)
Mar 08, 2023 8.259 8.418 8.241 8.374 239,850 +0.08(+0.96%)
Mar 07, 2023 8.463 8.481 8.214 8.294 327,010 -0.17(-1.99%)
Mar 06, 2023 8.392 8.498 8.374 8.463 154,319 +0.09(+1.06%)
Mar 03, 2023 8.303 8.480 8.303 8.374 334,250 +0.08(+0.96%)
Mar 02, 2023 8.365 8.369 8.206 8.294 416,927 -0.09(-1.06%)
Mar 01, 2023 8.480 8.542 8.294 8.383 578,073 -0.14(-1.66%)
Feb 28, 2023 8.569 8.604 8.480 8.525 216,896 -0.04(-0.52%)
Feb 27, 2023 8.649 8.683 8.489 8.569 438,802 -0.06(-0.72%)
Feb 24, 2023 8.489 8.666 8.347 8.631 448,428 +0.12(+1.35%)
Feb 23, 2023 8.799 8.932 8.480 8.516 723,892 -0.28(-3.22%)
Feb 22, 2023 8.861 8.897 8.799 8.799 172,218 -0.06(-0.70%)
Feb 21, 2023 9.021 9.064 8.835 8.861 235,391 -0.17(-1.86%)
Feb 17, 2023 9.198 9.207 8.977 9.030 295,653 -0.18(-1.95%)
Feb 16, 2023 9.271 9.324 9.192 9.210 364,279 -0.09(-0.95%)
Feb 15, 2023 9.289 9.394 9.280 9.297 167,856 -0.04(-0.47%)
Feb 14, 2023 9.341 9.403 9.341 9.341 183,511 -0.02(-0.19%)
Feb 13, 2023 9.341 9.368 9.315 9.359 128,205 +0.05(+0.57%)
Feb 10, 2023 9.306 9.324 9.275 9.306 118,702 +0.04(+0.38%)
Feb 09, 2023 9.315 9.324 9.227 9.271 157,728 +0.04(+0.38%)
Feb 08, 2023 9.227 9.315 9.227 9.236 169,098 -0.03(-0.28%)
Feb 07, 2023 9.095 9.315 9.016 9.262 230,105 +0.12(+1.35%)
Feb 06, 2023 9.280 9.333 9.095 9.139 285,413 -0.18(-1.98%)
Feb 03, 2023 9.429 9.473 9.236 9.324 375,443 -0.12(-1.30%)
Feb 02, 2023 9.403 9.500 9.394 9.447 178,382 +0.05(+0.56%)
Feb 01, 2023 9.421 9.421 9.324 9.394 198,164 +0.03(+0.28%)
Jan 31, 2023 9.447 9.465 9.306 9.368 239,977 +0.04(+0.47%)
Jan 30, 2023 9.306 9.350 9.267 9.324 167,201 +0.02(+0.19%)
Jan 27, 2023 9.271 9.324 9.245 9.306 196,950 +0.04(+0.38%)
Jan 26, 2023 9.210 9.315 9.210 9.271 161,880 +0.07(+0.76%)
Jan 25, 2023 9.280 9.289 9.169 9.201 165,494 -0.08(-0.85%)
Jan 24, 2023 9.236 9.306 9.210 9.280 218,634 +0.04(+0.48%)
Jan 23, 2023 9.254 9.324 9.210 9.236 186,051 -0.01(-0.10%)
Jan 20, 2023 9.324 9.324 9.245 9.245 154,205 -0.02(-0.22%)
Jan 19, 2023 9.317 9.326 9.186 9.265 188,832 -0.03(-0.28%)
Jan 18, 2023 9.309 9.396 9.265 9.291 243,287 +0.03(+0.38%)
Jan 17, 2023 9.239 9.291 9.178 9.256 231,535 +0.00(+0.00%)
Jan 13, 2023 9.169 9.300 9.151 9.256 136,990 +0.02(+0.19%)
Jan 12, 2023 9.309 9.309 9.130 9.239 216,593 +0.00(+0.00%)
Jan 11, 2023 9.125 9.265 9.125 9.239 132,245 +0.13(+1.44%)
Jan 10, 2023 9.169 9.169 9.073 9.108 187,492 +0.00(+0.00%)
Jan 09, 2023 9.143 9.212 9.064 9.108 238,535 +0.03(+0.29%)
Jan 06, 2023 9.012 9.117 8.986 9.082 214,996 +0.09(+0.97%)
Jan 05, 2023 9.020 9.034 8.924 8.994 157,151 -0.06(-0.68%)
Jan 04, 2023 8.994 9.178 8.977 9.055 177,468 +0.10(+1.07%)
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.