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 (%)
Apr 28, 2023 7.793 7.838 7.739 7.775 168,818 -0.02(-0.23%)
Apr 27, 2023 7.658 7.793 7.641 7.793 190,166 +0.13(+1.65%)
Apr 26, 2023 7.748 7.802 7.640 7.667 268,085 -0.08(-1.05%)
Apr 25, 2023 7.802 7.829 7.721 7.748 110,961 -0.09(-1.15%)
Apr 24, 2023 7.712 7.856 7.695 7.838 214,457 +0.09(+1.16%)
Apr 21, 2023 7.793 7.793 7.658 7.748 233,190 +0.08(+1.06%)
Apr 20, 2023 7.739 7.847 7.667 7.667 261,317 -0.12(-1.54%)
Apr 19, 2023 7.814 7.850 7.760 7.787 194,389 -0.06(-0.80%)
Apr 18, 2023 7.778 7.876 7.751 7.850 203,794 +0.05(+0.69%)
Apr 17, 2023 7.725 7.805 7.725 7.796 148,516 +0.07(+0.92%)
Apr 14, 2023 7.823 7.823 7.698 7.725 121,771 -0.07(-0.92%)
Apr 13, 2023 7.823 7.823 7.662 7.796 249,876 +0.09(+1.16%)
Apr 12, 2023 7.662 7.751 7.635 7.707 210,766 +0.12(+1.53%)
Apr 11, 2023 7.591 7.600 7.555 7.591 538,116 -0.02(-0.23%)
Apr 10, 2023 7.617 7.698 7.600 7.609 284,862 -0.12(-1.50%)
Apr 06, 2023 7.832 7.859 7.693 7.725 200,870 -0.11(-1.37%)
Apr 05, 2023 7.814 7.903 7.742 7.832 174,678 -0.03(-0.34%)
Apr 04, 2023 8.064 8.064 7.859 7.859 258,836 -0.15(-1.90%)
Apr 03, 2023 7.992 8.082 7.939 8.010 403,602 +0.16(+2.05%)
Mar 31, 2023 7.778 7.867 7.725 7.850 419,343 +0.12(+1.50%)
Mar 30, 2023 7.769 7.832 7.725 7.734 320,935 -0.04(-0.46%)
Mar 29, 2023 7.841 7.867 7.756 7.769 343,518 -0.05(-0.68%)
Mar 28, 2023 7.992 8.006 7.805 7.823 279,836 -0.13(-1.57%)
Mar 27, 2023 8.144 8.171 7.939 7.948 308,654 -0.15(-1.87%)
Mar 24, 2023 8.216 8.260 8.064 8.100 171,563 -0.14(-1.73%)
Mar 23, 2023 8.234 8.368 8.234 8.243 165,370 +0.01(+0.08%)
Mar 22, 2023 8.165 8.281 8.148 8.236 185,882 +0.11(+1.31%)
Mar 21, 2023 8.174 8.190 8.121 8.130 171,668 +0.08(+0.99%)
Mar 20, 2023 8.024 8.139 8.024 8.050 214,324 +0.03(+0.33%)
Mar 17, 2023 8.219 8.236 8.024 8.024 210,834 -0.19(-2.37%)
Mar 16, 2023 8.024 8.219 8.015 8.219 404,885 +0.22(+2.77%)
Mar 15, 2023 8.077 8.095 7.971 7.997 151,180 -0.11(-1.31%)
Mar 14, 2023 7.988 8.112 7.962 8.103 228,176 +0.24(+3.04%)
Mar 13, 2023 8.130 8.139 7.847 7.864 383,422 -0.36(-4.41%)
Mar 10, 2023 8.431 8.434 8.006 8.227 395,048 -0.18(-2.11%)
Mar 09, 2023 8.458 8.537 8.396 8.405 377,883 +0.04(+0.42%)
Mar 08, 2023 8.254 8.413 8.236 8.369 239,986 +0.08(+0.96%)
Mar 07, 2023 8.458 8.476 8.210 8.289 327,196 -0.17(-1.99%)
Mar 06, 2023 8.387 8.493 8.369 8.458 154,407 +0.09(+1.06%)
Mar 03, 2023 8.298 8.475 8.298 8.369 334,441 +0.08(+0.96%)
Mar 02, 2023 8.360 8.365 8.201 8.289 417,164 -0.09(-1.06%)
Mar 01, 2023 8.475 8.537 8.290 8.378 578,402 -0.14(-1.66%)
Feb 28, 2023 8.564 8.599 8.475 8.520 217,020 -0.04(-0.52%)
Feb 27, 2023 8.644 8.678 8.484 8.564 439,052 -0.06(-0.72%)
Feb 24, 2023 8.484 8.661 8.343 8.626 448,683 +0.12(+1.35%)
Feb 23, 2023 8.794 8.927 8.475 8.511 724,304 -0.28(-3.22%)
Feb 22, 2023 8.856 8.892 8.794 8.794 172,317 -0.06(-0.70%)
Feb 21, 2023 9.016 9.059 8.830 8.856 235,525 -0.17(-1.86%)
Feb 17, 2023 9.193 9.202 8.972 9.024 295,822 -0.18(-1.95%)
Feb 16, 2023 9.266 9.319 9.187 9.204 364,486 -0.09(-0.95%)
Feb 15, 2023 9.283 9.389 9.275 9.292 167,951 -0.04(-0.47%)
Feb 14, 2023 9.336 9.398 9.336 9.336 183,616 -0.02(-0.19%)
Feb 13, 2023 9.336 9.363 9.310 9.354 128,278 +0.05(+0.57%)
Feb 10, 2023 9.301 9.319 9.270 9.301 118,770 +0.04(+0.38%)
Feb 09, 2023 9.310 9.319 9.222 9.266 157,818 +0.04(+0.38%)
Feb 08, 2023 9.222 9.310 9.222 9.231 169,194 -0.03(-0.28%)
Feb 07, 2023 9.090 9.310 9.011 9.257 230,236 +0.12(+1.35%)
Feb 06, 2023 9.275 9.327 9.090 9.134 285,576 -0.18(-1.98%)
Feb 03, 2023 9.424 9.468 9.231 9.319 375,657 -0.12(-1.30%)
Feb 02, 2023 9.398 9.494 9.389 9.442 178,483 +0.05(+0.56%)
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.