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 )

6.450 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2024 6.370 6.530 6.330 6.450 256,235 +0.08(+1.26%)
Apr 25, 2024 6.430 6.470 6.370 6.370 165,981 -0.11(-1.70%)
Apr 24, 2024 6.500 6.600 6.455 6.480 187,586 -0.06(-0.92%)
Apr 23, 2024 6.430 6.580 6.411 6.540 184,401 +0.04(+0.62%)
Apr 22, 2024 6.410 6.510 6.360 6.500 186,479 +0.17(+2.66%)
Apr 19, 2024 6.292 6.391 6.262 6.332 149,462 -0.02(-0.31%)
Apr 18, 2024 6.441 6.441 6.262 6.351 178,867 +0.00(+0.00%)
Apr 17, 2024 6.302 6.361 6.302 6.351 119,776 -0.04(-0.62%)
Apr 16, 2024 6.461 6.540 6.312 6.391 249,790 -0.13(-1.98%)
Apr 15, 2024 6.610 6.699 6.510 6.520 282,487 -0.13(-1.94%)
Apr 12, 2024 6.481 6.689 6.461 6.650 210,862 +0.03(+0.45%)
Apr 11, 2024 6.669 6.699 6.570 6.620 137,144 -0.03(-0.45%)
Apr 10, 2024 6.650 6.739 6.590 6.650 209,281 -0.03(-0.45%)
Apr 09, 2024 6.749 6.804 6.669 6.679 182,147 -0.01(-0.15%)
Apr 08, 2024 6.729 6.801 6.660 6.689 131,950 -0.09(-1.32%)
Apr 05, 2024 6.669 6.878 6.660 6.779 250,705 +0.14(+2.10%)
Apr 04, 2024 6.709 6.769 6.640 6.640 159,970 -0.05(-0.74%)
Apr 03, 2024 6.729 6.789 6.679 6.689 204,199 -0.02(-0.30%)
Apr 02, 2024 6.789 6.789 6.679 6.709 146,070 -0.07(-1.03%)
Apr 01, 2024 6.848 6.878 6.709 6.779 301,691 -0.21(-2.99%)
Mar 28, 2024 6.660 7.007 6.660 6.988 1,141,974 +0.32(+4.77%)
Mar 27, 2024 6.630 6.749 6.610 6.669 214,555 -0.01(-0.15%)
Mar 26, 2024 6.769 6.828 6.669 6.679 254,511 -0.02(-0.30%)
Mar 25, 2024 6.600 6.789 6.550 6.699 379,287 +0.12(+1.81%)
Mar 22, 2024 6.361 6.630 6.361 6.580 391,766 +0.18(+2.79%)
Mar 21, 2024 6.222 6.421 6.222 6.401 351,726 +0.18(+2.88%)
Mar 20, 2024 6.202 6.264 6.182 6.222 282,862 -0.01(-0.18%)
Mar 19, 2024 6.164 6.342 6.164 6.234 283,016 -0.01(-0.16%)
Mar 18, 2024 6.184 6.273 6.184 6.243 165,652 +0.09(+1.44%)
Mar 15, 2024 6.076 6.194 6.046 6.155 297,455 +0.02(+0.32%)
Mar 14, 2024 6.263 6.322 6.066 6.135 306,268 -0.09(-1.43%)
Mar 13, 2024 6.313 6.362 6.204 6.224 288,531 -0.12(-1.87%)
Mar 12, 2024 6.313 6.372 6.283 6.342 208,440 +0.04(+0.63%)
Mar 11, 2024 6.293 6.342 6.273 6.303 236,633 -0.01(-0.16%)
Mar 08, 2024 6.332 6.382 6.293 6.313 275,018 -0.04(-0.62%)
Mar 07, 2024 6.313 6.411 6.263 6.352 377,236 +0.06(+0.94%)
Mar 06, 2024 6.293 6.372 6.273 6.293 222,894 -0.03(-0.47%)
Mar 05, 2024 6.332 6.402 6.263 6.323 248,093 +0.01(+0.16%)
Mar 04, 2024 6.382 6.421 6.303 6.313 299,749 -0.14(-2.14%)
Mar 01, 2024 6.184 6.500 6.184 6.451 484,096 +0.21(+3.32%)
Feb 29, 2024 6.066 6.303 6.039 6.243 592,294 +0.18(+2.93%)
Feb 28, 2024 6.026 6.085 5.848 6.066 421,510 +0.03(+0.49%)
Feb 27, 2024 6.076 6.155 5.967 6.036 367,277 -0.02(-0.33%)
Feb 26, 2024 6.036 6.162 5.898 6.056 751,943 +0.00(+0.00%)
Feb 23, 2024 6.194 6.323 5.987 6.056 1,088,846 -0.22(-3.46%)
Feb 22, 2024 6.441 6.490 6.155 6.273 769,834 -0.17(-2.61%)
Feb 21, 2024 6.372 6.451 6.332 6.441 225,627 +0.08(+1.22%)
Feb 20, 2024 6.432 6.501 6.324 6.364 286,498 -0.09(-1.37%)
Feb 16, 2024 6.422 6.530 6.403 6.452 189,266 +0.07(+1.08%)
Feb 15, 2024 6.334 6.491 6.314 6.383 313,208 +0.05(+0.78%)
Feb 14, 2024 6.432 6.475 6.305 6.334 259,513 -0.07(-1.07%)
Feb 13, 2024 6.403 6.491 6.314 6.403 218,611 -0.09(-1.36%)
Feb 12, 2024 6.481 6.580 6.442 6.491 326,370 +0.01(+0.15%)
Feb 09, 2024 6.570 6.648 6.434 6.481 317,344 -0.09(-1.35%)
Feb 08, 2024 6.717 6.717 6.570 6.570 212,977 -0.10(-1.47%)
Feb 07, 2024 6.629 6.727 6.511 6.668 285,380 +0.04(+0.59%)
Feb 06, 2024 6.668 6.796 6.609 6.629 394,905 -0.07(-1.03%)
Feb 05, 2024 6.717 6.776 6.648 6.697 266,823 -0.11(-1.59%)
Feb 02, 2024 6.668 6.884 6.589 6.805 322,123 +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.