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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 5.270 5.284 5.118 5.132 907,977 -0.10(-1.85%)
Apr 29, 2020 5.339 5.519 5.222 5.228 1,915,646 -0.03(-0.66%)
Apr 28, 2020 5.388 5.388 5.028 5.263 4,309,742 -0.01(-0.26%)
Apr 27, 2020 5.491 5.567 5.215 5.277 1,716,433 -0.11(-2.05%)
Apr 24, 2020 5.982 6.010 5.083 5.388 2,072,749 -0.56(-9.42%)
Apr 23, 2020 6.072 6.093 5.837 5.948 306,581 -0.05(-0.81%)
Apr 22, 2020 6.003 6.086 5.927 5.996 547,231 +0.05(+0.90%)
Apr 21, 2020 5.861 6.101 5.833 5.943 803,410 +0.06(+1.05%)
Apr 20, 2020 6.272 6.292 5.867 5.881 998,244 -0.42(-6.74%)
Apr 17, 2020 6.443 6.560 6.183 6.306 361,075 -0.08(-1.29%)
Apr 16, 2020 6.560 6.560 6.313 6.388 237,741 -0.19(-2.92%)
Apr 15, 2020 6.615 6.628 6.471 6.580 466,641 -0.03(-0.52%)
Apr 14, 2020 6.628 6.702 6.471 6.615 566,432 +0.05(+0.84%)
Apr 13, 2020 6.601 6.609 6.477 6.560 648,387 +0.03(+0.42%)
Apr 09, 2020 6.430 6.731 6.340 6.532 876,064 +0.26(+4.15%)
Apr 08, 2020 5.991 6.327 5.984 6.272 719,821 +0.31(+5.17%)
Apr 07, 2020 5.785 5.998 5.744 5.963 575,210 +0.23(+4.07%)
Apr 06, 2020 5.751 5.826 5.621 5.730 715,799 +0.08(+1.46%)
Apr 03, 2020 5.799 5.950 5.559 5.648 518,490 -0.13(-2.25%)
Apr 02, 2020 5.792 5.909 5.628 5.778 464,972 -0.03(-0.47%)
Apr 01, 2020 5.847 5.895 5.641 5.806 420,121 -0.04(-0.70%)
Mar 31, 2020 6.011 6.011 5.621 5.847 2,677,754 +0.10(+1.79%)
Mar 30, 2020 5.915 5.915 5.655 5.744 875,724 -0.10(-1.64%)
Mar 27, 2020 5.580 5.977 5.580 5.840 583,411 -0.22(-3.62%)
Mar 26, 2020 6.114 6.430 6.005 6.059 852,871 -0.08(-1.23%)
Mar 25, 2020 6.018 6.258 5.902 6.135 983,195 +0.24(+4.07%)
Mar 24, 2020 5.963 6.251 5.799 5.895 863,756 +0.14(+2.50%)
Mar 23, 2020 5.895 6.059 5.375 5.751 679,398 -0.37(-6.08%)
Mar 20, 2020 6.028 6.415 5.980 6.123 1,029,880 +0.16(+2.62%)
Mar 19, 2020 5.783 6.001 5.240 5.967 779,942 +0.01(+0.11%)
Mar 18, 2020 6.612 6.660 5.193 5.960 872,942 -0.99(-14.19%)
Mar 17, 2020 7.000 7.277 6.898 6.945 894,848 -0.07(-0.97%)
Mar 16, 2020 7.183 7.506 6.850 7.013 594,334 -0.51(-6.78%)
Mar 13, 2020 7.163 7.543 7.163 7.523 639,941 +0.46(+6.54%)
Mar 12, 2020 7.346 7.476 6.667 7.061 1,076,224 -0.50(-6.56%)
Mar 11, 2020 7.768 7.802 7.543 7.557 300,261 -0.21(-2.71%)
Mar 10, 2020 7.713 7.802 7.700 7.768 443,064 +0.22(+2.88%)
Mar 09, 2020 7.795 7.904 7.524 7.550 1,105,909 -0.56(-6.95%)
Mar 06, 2020 8.135 8.142 8.012 8.114 219,984 -0.10(-1.16%)
Mar 05, 2020 8.359 8.359 8.169 8.209 161,031 -0.20(-2.34%)
Mar 04, 2020 8.359 8.434 8.339 8.407 218,573 +0.09(+1.06%)
Mar 03, 2020 8.291 8.366 8.232 8.318 313,346 +0.03(+0.33%)
Mar 02, 2020 8.033 8.352 8.033 8.291 379,949 +0.20(+2.43%)
Feb 28, 2020 8.230 8.250 8.080 8.094 437,173 -0.20(-2.46%)
Feb 27, 2020 8.373 8.373 8.155 8.298 463,522 -0.10(-1.13%)
Feb 26, 2020 8.305 8.413 8.305 8.393 402,346 +0.10(+1.23%)
Feb 25, 2020 8.488 8.576 8.284 8.291 803,458 -0.24(-2.87%)
Feb 24, 2020 8.556 8.583 8.456 8.536 581,128 -0.05(-0.63%)
Feb 21, 2020 8.563 8.590 8.536 8.590 347,560 +0.00(+0.00%)
Feb 20, 2020 8.549 8.610 8.549 8.590 528,894 +0.05(+0.53%)
Feb 19, 2020 8.551 8.551 8.524 8.545 569,931 +0.02(+0.24%)
Feb 18, 2020 8.518 8.545 8.477 8.524 273,071 +0.01(+0.08%)
Feb 14, 2020 8.518 8.524 8.480 8.518 120,214 +0.00(+0.00%)
Feb 13, 2020 8.511 8.518 8.463 8.518 379,193 +0.01(+0.08%)
Feb 12, 2020 8.504 8.518 8.463 8.511 278,475 +0.00(+0.00%)
Feb 11, 2020 8.511 8.545 8.490 8.511 293,226 +0.00(+0.00%)
Feb 10, 2020 8.463 8.521 8.463 8.511 270,200 +0.03(+0.32%)
Feb 07, 2020 8.511 8.511 8.443 8.484 170,551 -0.03(-0.40%)
Feb 06, 2020 8.484 8.518 8.477 8.518 105,182 +0.01(+0.08%)
Feb 05, 2020 8.545 8.545 8.464 8.511 164,367 -0.01(-0.16%)
Feb 04, 2020 8.538 8.585 8.450 8.524 316,058 -0.01(-0.08%)
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.