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 )

6.240 -0.020 (-0.32%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 11, 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 (%)
Apr 30, 2018 9.554 9.602 9.475 9.518 366,598 -0.02(-0.19%)
Apr 27, 2018 9.560 9.569 9.476 9.536 496,484 -0.03(-0.31%)
Apr 26, 2018 9.506 9.590 9.482 9.566 211,714 +0.03(+0.31%)
Apr 25, 2018 9.554 9.584 9.440 9.536 389,928 -0.05(-0.50%)
Apr 24, 2018 9.566 9.596 9.536 9.584 517,163 +0.02(+0.19%)
Apr 23, 2018 9.518 9.566 9.518 9.566 231,793 +0.04(+0.38%)
Apr 20, 2018 9.524 9.548 9.494 9.530 223,860 +0.02(+0.17%)
Apr 19, 2018 9.508 9.537 9.496 9.514 159,446 -0.02(-0.19%)
Apr 18, 2018 9.496 9.544 9.496 9.532 216,518 +0.02(+0.25%)
Apr 17, 2018 9.567 9.585 9.490 9.508 250,908 -0.07(-0.74%)
Apr 16, 2018 9.538 9.651 9.472 9.579 410,726 +0.04(+0.44%)
Apr 13, 2018 9.532 9.538 9.502 9.538 147,782 +0.02(+0.19%)
Apr 12, 2018 9.514 9.550 9.490 9.520 192,383 -0.01(-0.06%)
Apr 11, 2018 9.538 9.538 9.490 9.526 224,047 -0.02(-0.25%)
Apr 10, 2018 9.526 9.567 9.526 9.550 84,270 +0.02(+0.25%)
Apr 09, 2018 9.585 9.716 9.514 9.526 267,546 +0.01(+0.06%)
Apr 06, 2018 9.544 9.550 9.490 9.520 159,276 +0.01(+0.12%)
Apr 05, 2018 9.585 9.585 9.472 9.508 418,120 -0.05(-0.56%)
Apr 04, 2018 9.538 9.597 9.526 9.561 160,129 -0.02(-0.19%)
Apr 03, 2018 9.538 9.580 9.508 9.579 280,285 +0.07(+0.75%)
Apr 02, 2018 9.597 9.597 9.466 9.508 345,665 +0.01(+0.06%)
Mar 29, 2018 9.502 9.502 9.502 0 -0.01(-0.06%)
Mar 28, 2018 9.597 9.603 9.460 9.508 427,975 -0.05(-0.50%)
Mar 27, 2018 9.520 9.555 9.508 9.555 220,020 +0.04(+0.44%)
Mar 26, 2018 9.508 9.538 9.478 9.514 294,444 -0.01(-0.06%)
Mar 23, 2018 9.538 9.544 9.502 9.520 241,235 -0.02(-0.25%)
Mar 22, 2018 9.508 9.550 9.508 9.544 210,275 +0.00(+0.00%)
Mar 21, 2018 9.508 9.550 9.508 9.544 220,453 +0.03(+0.29%)
Mar 20, 2018 9.510 9.551 9.462 9.516 400,423 +0.01(+0.06%)
Mar 19, 2018 9.516 9.542 9.474 9.510 298,114 -0.01(-0.12%)
Mar 16, 2018 9.522 9.533 9.461 9.522 374,915 +0.04(+0.44%)
Mar 15, 2018 9.433 9.504 9.421 9.480 319,631 +0.04(+0.44%)
Mar 14, 2018 9.480 9.421 9.439 183,513 -0.04(-0.44%)
Mar 13, 2018 9.462 9.492 9.433 9.480 147,690 +0.04(+0.44%)
Mar 12, 2018 9.468 9.487 9.409 9.439 129,673 -0.06(-0.62%)
Mar 09, 2018 9.504 9.520 9.415 9.498 230,036 -0.02(-0.25%)
Mar 08, 2018 9.421 9.558 9.409 9.522 214,620 +0.14(+1.45%)
Mar 07, 2018 9.545 9.374 9.386 220,784 -0.02(-0.19%)
Mar 06, 2018 9.403 9.498 9.391 9.403 596,625 -0.03(-0.31%)
Mar 05, 2018 9.415 9.433 9.374 9.433 365,931 +0.06(+0.63%)
Mar 02, 2018 9.468 9.501 9.362 9.374 607,197 -0.11(-1.18%)
Mar 01, 2018 9.462 9.545 9.433 9.486 396,830 +0.01(+0.06%)
Feb 28, 2018 9.551 9.551 9.362 9.480 756,196 -0.05(-0.50%)
Feb 27, 2018 9.581 9.593 9.462 9.527 428,594 -0.06(-0.62%)
Feb 26, 2018 9.610 9.610 9.522 9.587 598,335 -0.02(-0.18%)
Feb 23, 2018 9.545 9.637 9.462 9.604 514,940 +0.04(+0.37%)
Feb 22, 2018 9.658 9.711 9.522 9.569 1,225,964 -0.03(-0.31%)
Feb 21, 2018 9.226 9.817 9.220 9.598 3,203,253 +0.43(+4.64%)
Feb 20, 2018 9.155 9.202 9.090 9.173 280,038 +0.08(+0.89%)
Feb 16, 2018 9.092 9.092 9.092 0 +0.03(+0.32%)
Feb 15, 2018 9.092 9.133 9.092 9.062 216,355 -0.05(-0.52%)
Feb 14, 2018 9.021 9.180 9.003 9.109 176,613 +0.11(+1.18%)
Feb 13, 2018 8.980 9.139 8.980 9.003 215,240 -0.04(-0.39%)
Feb 12, 2018 9.015 9.091 8.974 9.039 213,376 +0.01(+0.07%)
Feb 09, 2018 9.062 9.139 9.003 9.033 341,418 -0.06(-0.65%)
Feb 08, 2018 9.174 9.174 9.033 9.092 281,130 -0.05(-0.58%)
Feb 07, 2018 9.180 9.180 9.103 9.145 422,606 -0.04(-0.38%)
Feb 06, 2018 9.121 9.180 9.009 9.180 268,701 +0.04(+0.39%)
Feb 05, 2018 9.145 9.145 9.033 9.145 173,201 -0.04(-0.38%)
Feb 02, 2018 9.268 9.268 9.137 9.180 115,949 -0.09(-1.02%)
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.