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 (%)
Apr 30, 2018 9.559 9.607 9.480 9.523 366,389 -0.02(-0.19%)
Apr 27, 2018 9.565 9.574 9.482 9.541 496,201 -0.03(-0.31%)
Apr 26, 2018 9.512 9.595 9.488 9.571 211,593 +0.03(+0.31%)
Apr 25, 2018 9.559 9.589 9.446 9.541 389,706 -0.05(-0.50%)
Apr 24, 2018 9.571 9.601 9.541 9.589 516,869 +0.02(+0.19%)
Apr 23, 2018 9.523 9.571 9.523 9.571 231,661 +0.04(+0.38%)
Apr 20, 2018 9.529 9.553 9.500 9.535 223,733 +0.02(+0.17%)
Apr 19, 2018 9.513 9.543 9.501 9.519 159,355 -0.02(-0.19%)
Apr 18, 2018 9.501 9.549 9.501 9.537 216,395 +0.02(+0.25%)
Apr 17, 2018 9.573 9.591 9.495 9.513 250,765 -0.07(-0.74%)
Apr 16, 2018 9.543 9.656 9.478 9.585 410,492 +0.04(+0.44%)
Apr 13, 2018 9.537 9.543 9.507 9.543 147,698 +0.02(+0.19%)
Apr 12, 2018 9.519 9.555 9.495 9.525 192,274 -0.01(-0.06%)
Apr 11, 2018 9.543 9.543 9.495 9.531 223,919 -0.02(-0.25%)
Apr 10, 2018 9.531 9.573 9.531 9.555 84,222 +0.02(+0.25%)
Apr 09, 2018 9.591 9.721 9.519 9.531 267,394 +0.01(+0.06%)
Apr 06, 2018 9.549 9.555 9.496 9.525 159,185 +0.01(+0.12%)
Apr 05, 2018 9.591 9.591 9.478 9.513 417,882 -0.05(-0.56%)
Apr 04, 2018 9.543 9.603 9.531 9.567 160,038 -0.02(-0.19%)
Apr 03, 2018 9.543 9.586 9.513 9.585 280,125 +0.07(+0.75%)
Apr 02, 2018 9.603 9.603 9.472 9.513 345,469 +0.01(+0.06%)
Mar 29, 2018 9.507 9.507 9.507 0 -0.01(-0.06%)
Mar 28, 2018 9.603 9.608 9.466 9.513 427,731 -0.05(-0.50%)
Mar 27, 2018 9.525 9.561 9.513 9.561 219,895 +0.04(+0.44%)
Mar 26, 2018 9.513 9.543 9.484 9.519 294,276 -0.01(-0.06%)
Mar 23, 2018 9.543 9.549 9.507 9.525 241,098 -0.02(-0.25%)
Mar 22, 2018 9.513 9.555 9.513 9.549 210,155 +0.00(+0.00%)
Mar 21, 2018 9.513 9.555 9.513 9.549 220,327 +0.03(+0.29%)
Mar 20, 2018 9.515 9.557 9.468 9.521 400,195 +0.01(+0.06%)
Mar 19, 2018 9.521 9.548 9.480 9.515 297,944 -0.01(-0.12%)
Mar 16, 2018 9.527 9.539 9.466 9.527 374,701 +0.04(+0.44%)
Mar 15, 2018 9.438 9.509 9.426 9.486 319,448 +0.04(+0.44%)
Mar 14, 2018 9.486 9.426 9.444 183,408 -0.04(-0.44%)
Mar 13, 2018 9.468 9.497 9.438 9.486 147,605 +0.04(+0.44%)
Mar 12, 2018 9.474 9.493 9.414 9.444 129,599 -0.06(-0.62%)
Mar 09, 2018 9.509 9.526 9.421 9.503 229,905 -0.02(-0.25%)
Mar 08, 2018 9.426 9.564 9.415 9.527 214,498 +0.14(+1.45%)
Mar 07, 2018 9.551 9.379 9.391 220,658 -0.02(-0.19%)
Mar 06, 2018 9.409 9.503 9.397 9.409 596,286 -0.03(-0.31%)
Mar 05, 2018 9.420 9.438 9.379 9.438 365,722 +0.06(+0.63%)
Mar 02, 2018 9.474 9.506 9.367 9.379 606,851 -0.11(-1.18%)
Mar 01, 2018 9.468 9.551 9.438 9.491 396,604 +0.01(+0.06%)
Feb 28, 2018 9.557 9.557 9.367 9.486 755,765 -0.05(-0.50%)
Feb 27, 2018 9.586 9.598 9.468 9.533 428,350 -0.06(-0.62%)
Feb 26, 2018 9.616 9.616 9.527 9.592 597,994 -0.02(-0.18%)
Feb 23, 2018 9.551 9.643 9.468 9.610 514,646 +0.04(+0.37%)
Feb 22, 2018 9.663 9.716 9.527 9.574 1,225,265 -0.03(-0.31%)
Feb 21, 2018 9.231 9.823 9.225 9.604 3,201,428 +0.43(+4.64%)
Feb 20, 2018 9.160 9.207 9.095 9.178 279,879 +0.08(+0.89%)
Feb 16, 2018 9.097 9.097 9.097 0 +0.03(+0.32%)
Feb 15, 2018 9.097 9.138 9.097 9.067 216,232 -0.05(-0.52%)
Feb 14, 2018 9.026 9.185 9.008 9.114 176,513 +0.11(+1.18%)
Feb 13, 2018 8.985 9.144 8.985 9.008 215,118 -0.04(-0.39%)
Feb 12, 2018 9.020 9.096 8.979 9.044 213,254 +0.01(+0.07%)
Feb 09, 2018 9.067 9.144 9.008 9.038 341,224 -0.06(-0.65%)
Feb 08, 2018 9.179 9.179 9.038 9.097 280,970 -0.05(-0.58%)
Feb 07, 2018 9.185 9.185 9.109 9.150 422,365 -0.04(-0.38%)
Feb 06, 2018 9.126 9.185 9.014 9.185 268,548 +0.04(+0.39%)
Feb 05, 2018 9.150 9.150 9.038 9.150 173,102 -0.04(-0.38%)
Feb 02, 2018 9.273 9.273 9.142 9.185 115,883 -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.