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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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%)
Feb 01, 2018 9.268 9.279 9.226 9.279 153,982 +0.00(+0.00%)
Jan 31, 2018 9.250 9.279 9.162 9.279 256,805 +0.06(+0.70%)
Jan 30, 2018 9.262 9.262 9.262 9.215 415,626 -0.02(-0.23%)
Jan 29, 2018 9.185 9.273 9.185 9.235 183,566 +0.04(+0.42%)
Jan 26, 2018 9.144 9.203 9.126 9.197 313,540 -0.01(-0.06%)
Jan 25, 2018 9.138 9.203 9.126 9.203 234,788 +0.04(+0.45%)
Jan 24, 2018 9.173 9.226 9.097 9.162 457,807 -0.03(-0.32%)
Jan 23, 2018 9.185 9.214 9.162 9.191 205,112 -0.02(-0.19%)
Jan 22, 2018 9.126 9.273 9.126 9.209 289,474 +0.08(+0.88%)
Jan 19, 2018 9.198 9.198 9.087 9.128 453,430 -0.07(-0.76%)
Jan 18, 2018 9.169 9.198 9.110 9.198 294,530 +0.09(+0.96%)
Jan 17, 2018 9.163 9.163 9.105 9.110 420,426 -0.05(-0.51%)
Jan 16, 2018 9.058 9.169 9.058 9.157 188,335 +0.04(+0.39%)
Jan 12, 2018 9.122 9.122 9.122 0 -0.06(-0.70%)
Jan 11, 2018 9.140 9.204 9.110 9.187 137,077 +0.03(+0.32%)
Jan 10, 2018 9.198 9.198 9.110 9.157 111,376 -0.04(-0.45%)
Jan 09, 2018 9.081 9.198 9.081 9.198 270,342 +0.13(+1.42%)
Jan 08, 2018 9.134 9.169 9.069 9.069 630,205 -0.02(-0.26%)
Jan 05, 2018 9.081 9.134 8.993 9.093 263,848 -0.04(-0.45%)
Jan 04, 2018 9.064 9.134 9.040 9.134 342,292 +0.11(+1.23%)
Jan 03, 2018 9.011 9.151 9.005 9.023 256,276 -0.09(-0.96%)
Jan 02, 2018 8.958 9.105 8.958 9.110 152,077 +0.03(+0.32%)
Dec 29, 2017 9.081 9.081 9.081 0 -0.01(-0.12%)
Dec 28, 2017 9.087 9.139 8.958 9.092 491,518 +0.00(+0.01%)
Dec 27, 2017 9.134 9.146 9.081 9.091 221,236 -0.01(-0.15%)
Dec 26, 2017 9.040 9.110 9.034 9.105 138,438 -0.01(-0.06%)
Dec 22, 2017 9.081 9.157 9.081 9.110 138,477 +0.04(+0.45%)
Dec 21, 2017 9.023 9.113 9.023 9.069 192,362 +0.06(+0.70%)
Dec 20, 2017 8.966 9.018 8.950 9.007 161,387 +0.02(+0.19%)
Dec 19, 2017 8.948 8.997 8.937 8.989 233,460 +0.02(+0.26%)
Dec 18, 2017 8.960 8.995 8.919 8.966 349,184 +0.02(+0.20%)
Dec 15, 2017 8.954 8.995 8.937 8.948 169,118 -0.02(-0.19%)
Dec 14, 2017 8.919 9.036 8.919 8.966 213,917 +0.01(+0.13%)
Dec 13, 2017 8.861 8.983 8.861 8.954 304,234 +0.08(+0.85%)
Dec 12, 2017 8.878 8.931 8.861 8.878 303,273 -0.02(-0.20%)
Dec 11, 2017 8.896 8.925 8.884 8.896 327,615 -0.02(-0.26%)
Dec 08, 2017 8.919 8.994 8.890 8.919 369,046 -0.03(-0.33%)
Dec 07, 2017 8.919 8.978 8.896 8.948 261,927 +0.03(+0.33%)
Dec 06, 2017 8.920 8.948 8.896 8.919 200,408 +0.00(+0.00%)
Dec 05, 2017 9.053 9.053 8.890 8.919 309,452 -0.09(-0.97%)
Dec 04, 2017 8.978 9.007 8.925 9.007 382,744 +0.06(+0.65%)
Dec 01, 2017 8.954 8.978 8.878 8.948 564,191 -0.01(-0.13%)
Nov 30, 2017 8.937 8.966 8.925 8.960 504,390 +0.02(+0.26%)
Nov 29, 2017 8.890 8.977 8.890 8.937 876,806 +0.03(+0.33%)
Nov 28, 2017 8.890 8.937 8.890 8.908 423,342 +0.03(+0.33%)
Nov 27, 2017 8.744 8.908 8.744 8.878 1,026,391 +0.02(+0.18%)
Nov 24, 2017 8.874 8.937 8.816 8.863 88,564 -0.04(-0.46%)
Nov 22, 2017 8.932 8.956 8.886 8.903 155,380 -0.03(-0.32%)
Nov 21, 2017 8.816 8.932 8.770 8.932 297,608 +0.12(+1.32%)
Nov 20, 2017 8.845 8.864 8.793 8.816 233,848 -0.06(-0.65%)
Nov 17, 2017 8.712 8.874 8.706 8.874 261,450 +0.16(+1.86%)
Nov 16, 2017 8.700 8.758 8.700 8.712 678,016 -0.02(-0.20%)
Nov 15, 2017 8.892 8.892 8.712 8.729 1,191,006 -0.05(-0.53%)
Nov 14, 2017 8.758 8.782 8.700 8.776 843,198 -0.01(-0.07%)
Nov 13, 2017 8.787 8.845 8.700 8.782 550,785 -0.10(-1.11%)
Nov 10, 2017 8.903 8.946 8.816 8.880 1,034,564 -0.11(-1.23%)
Nov 09, 2017 8.799 9.077 8.799 8.990 154,216 +0.06(+0.65%)
Nov 08, 2017 9.019 9.077 8.910 8.932 181,871 -0.14(-1.57%)
Nov 07, 2017 9.008 9.112 8.979 9.074 400,095 +0.08(+0.94%)
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.