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, 2024 6.462 6.532 6.332 6.362 193,927 -0.12(-1.84%)
Apr 29, 2024 6.412 6.492 6.372 6.482 192,147 +0.07(+1.09%)
Apr 26, 2024 6.332 6.492 6.293 6.412 257,754 +0.08(+1.26%)
Apr 25, 2024 6.392 6.432 6.332 6.332 166,965 -0.11(-1.70%)
Apr 24, 2024 6.462 6.561 6.417 6.442 188,698 -0.06(-0.92%)
Apr 23, 2024 6.392 6.541 6.373 6.501 185,494 +0.04(+0.62%)
Apr 22, 2024 6.372 6.472 6.322 6.462 187,584 +0.17(+2.66%)
Apr 19, 2024 6.255 6.353 6.225 6.294 150,348 -0.02(-0.31%)
Apr 18, 2024 6.403 6.403 6.225 6.314 179,927 +0.00(+0.00%)
Apr 17, 2024 6.265 6.324 6.265 6.314 120,487 -0.04(-0.62%)
Apr 16, 2024 6.423 6.502 6.274 6.353 251,272 -0.13(-1.98%)
Apr 15, 2024 6.571 6.660 6.472 6.482 284,162 -0.13(-1.94%)
Apr 12, 2024 6.442 6.650 6.423 6.610 212,113 +0.03(+0.45%)
Apr 11, 2024 6.630 6.660 6.551 6.581 137,958 -0.03(-0.45%)
Apr 10, 2024 6.610 6.699 6.551 6.610 210,523 -0.03(-0.45%)
Apr 09, 2024 6.709 6.764 6.630 6.640 183,228 -0.01(-0.15%)
Apr 08, 2024 6.689 6.761 6.620 6.650 132,733 -0.09(-1.32%)
Apr 05, 2024 6.630 6.838 6.620 6.739 252,192 +0.14(+2.10%)
Apr 04, 2024 6.670 6.729 6.600 6.600 160,919 -0.05(-0.74%)
Apr 03, 2024 6.689 6.749 6.640 6.650 205,410 -0.02(-0.30%)
Apr 02, 2024 6.749 6.749 6.640 6.670 146,937 -0.07(-1.03%)
Apr 01, 2024 6.808 6.838 6.670 6.739 303,480 -0.21(-2.99%)
Mar 28, 2024 6.620 6.966 6.620 6.946 1,148,746 +0.32(+4.77%)
Mar 27, 2024 6.591 6.709 6.571 6.630 215,828 -0.01(-0.15%)
Mar 26, 2024 6.729 6.788 6.630 6.640 256,020 -0.02(-0.30%)
Mar 25, 2024 6.561 6.749 6.512 6.660 381,536 +0.12(+1.81%)
Mar 22, 2024 6.324 6.591 6.324 6.541 394,090 +0.18(+2.79%)
Mar 21, 2024 6.185 6.383 6.185 6.363 353,812 +0.18(+2.88%)
Mar 20, 2024 6.166 6.227 6.146 6.185 284,540 -0.01(-0.18%)
Mar 19, 2024 6.128 6.305 6.128 6.197 284,695 -0.01(-0.16%)
Mar 18, 2024 6.148 6.236 6.148 6.207 166,635 +0.09(+1.44%)
Mar 15, 2024 6.040 6.158 6.010 6.118 299,219 +0.02(+0.32%)
Mar 14, 2024 6.226 6.285 6.030 6.099 308,084 -0.09(-1.43%)
Mar 13, 2024 6.275 6.325 6.167 6.187 290,242 -0.12(-1.87%)
Mar 12, 2024 6.275 6.334 6.246 6.305 209,677 +0.04(+0.63%)
Mar 11, 2024 6.256 6.305 6.236 6.266 238,036 -0.01(-0.16%)
Mar 08, 2024 6.295 6.344 6.256 6.275 276,649 -0.04(-0.62%)
Mar 07, 2024 6.275 6.374 6.226 6.315 379,474 +0.06(+0.94%)
Mar 06, 2024 6.256 6.334 6.236 6.256 224,216 -0.03(-0.47%)
Mar 05, 2024 6.295 6.364 6.236 6.285 249,564 +0.01(+0.16%)
Mar 04, 2024 6.344 6.383 6.266 6.275 301,527 -0.14(-2.14%)
Mar 01, 2024 6.148 6.462 6.148 6.413 486,967 +0.21(+3.32%)
Feb 29, 2024 6.030 6.266 6.004 6.207 595,807 +0.18(+2.93%)
Feb 28, 2024 5.991 6.050 5.814 6.030 424,010 +0.03(+0.49%)
Feb 27, 2024 6.040 6.118 5.932 6.000 369,455 -0.02(-0.33%)
Feb 26, 2024 6.000 6.126 5.863 6.020 756,403 +0.00(+0.00%)
Feb 23, 2024 6.158 6.285 5.951 6.020 1,095,304 -0.22(-3.46%)
Feb 22, 2024 6.403 6.452 6.118 6.236 774,400 -0.17(-2.61%)
Feb 21, 2024 6.334 6.413 6.295 6.403 226,965 +0.08(+1.22%)
Feb 20, 2024 6.394 6.463 6.287 6.326 288,197 -0.09(-1.37%)
Feb 16, 2024 6.385 6.492 6.365 6.414 190,389 +0.07(+1.08%)
Feb 15, 2024 6.297 6.453 6.277 6.346 315,066 +0.05(+0.78%)
Feb 14, 2024 6.394 6.437 6.267 6.297 261,052 -0.07(-1.07%)
Feb 13, 2024 6.365 6.453 6.277 6.365 219,907 -0.09(-1.36%)
Feb 12, 2024 6.443 6.541 6.404 6.453 328,306 +0.01(+0.15%)
Feb 09, 2024 6.531 6.609 6.396 6.443 319,226 -0.09(-1.35%)
Feb 08, 2024 6.677 6.677 6.531 6.531 214,241 -0.10(-1.47%)
Feb 07, 2024 6.590 6.687 6.472 6.629 287,073 +0.04(+0.59%)
Feb 06, 2024 6.629 6.756 6.570 6.590 397,247 -0.07(-1.03%)
Feb 05, 2024 6.677 6.736 6.609 6.658 268,406 -0.11(-1.59%)
Feb 02, 2024 6.629 6.843 6.551 6.765 324,033 +0.03(+0.43%)
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.