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 )

6.310 +0.040 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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, 2019 8.744 8.769 8.674 8.693 220,788 -0.01(-0.15%)
Apr 29, 2019 8.629 8.706 8.628 8.706 114,917 +0.07(+0.81%)
Apr 26, 2019 8.598 8.648 8.592 8.636 104,339 +0.03(+0.30%)
Apr 25, 2019 8.636 8.647 8.578 8.610 133,279 -0.03(-0.37%)
Apr 24, 2019 8.585 8.648 8.572 8.642 222,608 +0.04(+0.52%)
Apr 23, 2019 8.610 8.648 8.591 8.598 95,899 -0.01(-0.15%)
Apr 22, 2019 8.648 8.687 8.585 8.610 156,769 -0.05(-0.61%)
Apr 18, 2019 8.669 8.720 8.663 8.663 91,497 -0.02(-0.22%)
Apr 17, 2019 8.657 8.733 8.657 8.682 263,315 +0.04(+0.44%)
Apr 16, 2019 8.619 8.657 8.616 8.644 101,011 +0.03(+0.37%)
Apr 15, 2019 8.606 8.657 8.594 8.613 201,293 +0.00(+0.00%)
Apr 12, 2019 8.631 8.654 8.562 8.613 217,443 -0.02(-0.22%)
Apr 11, 2019 8.650 8.695 8.600 8.631 151,801 -0.04(-0.44%)
Apr 10, 2019 8.644 8.701 8.606 8.669 153,560 +0.01(+0.07%)
Apr 09, 2019 8.650 8.701 8.625 8.663 157,062 -0.04(-0.44%)
Apr 08, 2019 8.575 8.739 8.575 8.701 159,611 +0.09(+1.03%)
Apr 05, 2019 8.606 8.688 8.518 8.613 419,875 -0.01(-0.15%)
Apr 04, 2019 8.575 8.650 8.568 8.625 223,305 +0.03(+0.37%)
Apr 03, 2019 8.581 8.619 8.486 8.594 194,321 +0.02(+0.22%)
Apr 02, 2019 8.518 8.609 8.505 8.575 328,055 -0.04(-0.44%)
Apr 01, 2019 8.764 8.764 8.543 8.613 481,821 -0.18(-2.02%)
Mar 29, 2019 8.783 8.859 8.600 8.790 1,526,373 +0.07(+0.80%)
Mar 28, 2019 8.631 8.790 8.594 8.720 405,937 +0.15(+1.70%)
Mar 27, 2019 8.366 8.676 8.366 8.575 435,562 +0.19(+2.26%)
Mar 26, 2019 8.442 8.543 8.353 8.385 406,248 -0.11(-1.34%)
Mar 25, 2019 8.473 8.499 8.328 8.499 589,204 -0.08(-0.89%)
Mar 22, 2019 8.619 8.644 8.372 8.575 537,604 -0.08(-0.88%)
Mar 21, 2019 8.676 8.697 8.606 8.650 323,316 -0.02(-0.24%)
Mar 20, 2019 8.634 8.715 8.608 8.671 222,644 +0.03(+0.36%)
Mar 19, 2019 8.615 8.652 8.590 8.640 162,044 +0.05(+0.59%)
Mar 18, 2019 8.596 8.608 8.539 8.590 218,330 -0.03(-0.29%)
Mar 15, 2019 8.571 8.634 8.558 8.615 147,313 +0.02(+0.22%)
Mar 14, 2019 8.527 8.596 8.527 8.596 261,567 +0.05(+0.59%)
Mar 13, 2019 8.527 8.552 8.495 8.546 187,874 +0.03(+0.37%)
Mar 12, 2019 8.533 8.558 8.470 8.514 235,998 -0.03(-0.29%)
Mar 11, 2019 8.527 8.539 8.483 8.539 188,519 +0.01(+0.15%)
Mar 08, 2019 8.520 8.539 8.457 8.527 135,235 -0.01(-0.15%)
Mar 07, 2019 8.558 8.558 8.501 8.539 167,767 -0.01(-0.15%)
Mar 06, 2019 8.602 8.602 8.533 8.552 104,498 -0.04(-0.51%)
Mar 05, 2019 8.539 8.608 8.483 8.596 154,480 +0.06(+0.74%)
Mar 04, 2019 8.571 8.602 8.514 8.533 259,617 -0.03(-0.37%)
Mar 01, 2019 8.546 8.571 8.483 8.564 198,165 +0.02(+0.22%)
Feb 28, 2019 8.571 8.577 8.487 8.546 302,117 +0.01(+0.07%)
Feb 27, 2019 8.558 8.571 8.495 8.539 340,988 -0.06(-0.73%)
Feb 26, 2019 8.596 8.627 8.558 8.602 292,449 +0.01(+0.07%)
Feb 25, 2019 8.678 8.715 8.577 8.596 300,536 -0.08(-0.94%)
Feb 22, 2019 8.621 8.728 8.590 8.678 266,022 +0.09(+1.03%)
Feb 21, 2019 8.684 8.703 8.558 8.590 332,532 -0.07(-0.80%)
Feb 20, 2019 8.590 8.659 8.539 8.659 286,404 +0.09(+1.01%)
Feb 19, 2019 8.573 8.591 8.535 8.573 167,348 -0.01(-0.07%)
Feb 15, 2019 8.573 8.598 8.548 8.579 459,300 +0.01(+0.15%)
Feb 14, 2019 8.591 8.616 8.541 8.566 151,664 +0.00(+0.00%)
Feb 13, 2019 8.598 8.666 8.554 8.566 231,735 -0.06(-0.73%)
Feb 12, 2019 8.691 8.729 8.529 8.629 228,557 +0.01(+0.15%)
Feb 11, 2019 8.635 8.666 8.485 8.616 128,161 -0.02(-0.22%)
Feb 08, 2019 8.710 8.729 8.485 8.635 224,056 -0.08(-0.93%)
Feb 07, 2019 8.748 8.748 8.627 8.716 149,926 -0.03(-0.36%)
Feb 06, 2019 8.773 8.792 8.723 8.748 73,382 -0.03(-0.36%)
Feb 05, 2019 8.754 8.823 8.742 8.779 147,872 -0.03(-0.28%)
Feb 04, 2019 8.792 8.816 8.748 8.804 163,812 -0.02(-0.21%)
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.