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 )

6.220 -0.040 (-0.64%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 11, 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 (%)
May 31, 2018 9.600 9.600 9.504 9.528 139,651 +0.01(+0.06%)
May 30, 2018 9.589 9.589 9.510 9.522 321,016 -0.04(-0.38%)
May 29, 2018 9.570 9.582 9.521 9.558 137,670 +0.02(+0.19%)
May 25, 2018 9.540 9.540 9.540 0 +0.01(+0.13%)
May 24, 2018 9.528 9.543 9.510 9.528 122,897 -0.01(-0.13%)
May 23, 2018 9.492 9.570 9.480 9.540 191,579 +0.00(+0.00%)
May 22, 2018 9.538 9.570 9.528 9.540 187,349 +0.02(+0.17%)
May 21, 2018 9.524 9.542 9.494 9.524 133,365 +0.00(+0.00%)
May 18, 2018 9.536 9.554 9.512 9.524 149,873 -0.02(-0.25%)
May 17, 2018 9.602 9.602 9.506 9.548 137,813 -0.01(-0.06%)
May 16, 2018 9.554 9.566 9.524 9.554 236,714 +0.01(+0.06%)
May 15, 2018 9.518 9.554 9.518 9.548 144,626 -0.01(-0.06%)
May 14, 2018 9.566 9.572 9.542 9.554 190,384 +0.00(+0.00%)
May 11, 2018 9.548 9.554 9.536 9.554 170,020 +0.00(+0.00%)
May 10, 2018 9.572 9.572 9.524 9.554 262,506 -0.01(-0.06%)
May 09, 2018 9.530 9.566 9.530 9.560 299,588 +0.02(+0.19%)
May 08, 2018 9.554 9.560 9.524 9.542 332,184 +0.01(+0.13%)
May 07, 2018 9.524 9.554 9.518 9.530 179,460 -0.01(-0.13%)
May 04, 2018 9.554 9.554 9.506 9.542 420,443 -0.02(-0.25%)
May 03, 2018 9.566 9.566 9.530 9.566 219,386 +0.02(+0.19%)
May 02, 2018 9.578 9.578 9.506 9.548 263,106 -0.01(-0.06%)
May 01, 2018 9.524 9.578 9.471 9.554 199,026 +0.04(+0.38%)
Apr 30, 2018 9.554 9.602 9.475 9.518 366,598 -0.02(-0.19%)
Apr 27, 2018 9.560 9.569 9.476 9.536 496,484 -0.03(-0.31%)
Apr 26, 2018 9.506 9.590 9.482 9.566 211,714 +0.03(+0.31%)
Apr 25, 2018 9.554 9.584 9.440 9.536 389,928 -0.05(-0.50%)
Apr 24, 2018 9.566 9.596 9.536 9.584 517,163 +0.02(+0.19%)
Apr 23, 2018 9.518 9.566 9.518 9.566 231,793 +0.04(+0.38%)
Apr 20, 2018 9.524 9.548 9.494 9.530 223,860 +0.02(+0.17%)
Apr 19, 2018 9.508 9.537 9.496 9.514 159,446 -0.02(-0.19%)
Apr 18, 2018 9.496 9.544 9.496 9.532 216,518 +0.02(+0.25%)
Apr 17, 2018 9.567 9.585 9.490 9.508 250,908 -0.07(-0.74%)
Apr 16, 2018 9.538 9.651 9.472 9.579 410,726 +0.04(+0.44%)
Apr 13, 2018 9.532 9.538 9.502 9.538 147,782 +0.02(+0.19%)
Apr 12, 2018 9.514 9.550 9.490 9.520 192,383 -0.01(-0.06%)
Apr 11, 2018 9.538 9.538 9.490 9.526 224,047 -0.02(-0.25%)
Apr 10, 2018 9.526 9.567 9.526 9.550 84,270 +0.02(+0.25%)
Apr 09, 2018 9.585 9.716 9.514 9.526 267,546 +0.01(+0.06%)
Apr 06, 2018 9.544 9.550 9.490 9.520 159,276 +0.01(+0.12%)
Apr 05, 2018 9.585 9.585 9.472 9.508 418,120 -0.05(-0.56%)
Apr 04, 2018 9.538 9.597 9.526 9.561 160,129 -0.02(-0.19%)
Apr 03, 2018 9.538 9.580 9.508 9.579 280,285 +0.07(+0.75%)
Apr 02, 2018 9.597 9.597 9.466 9.508 345,665 +0.01(+0.06%)
Mar 29, 2018 9.502 9.502 9.502 0 -0.01(-0.06%)
Mar 28, 2018 9.597 9.603 9.460 9.508 427,975 -0.05(-0.50%)
Mar 27, 2018 9.520 9.555 9.508 9.555 220,020 +0.04(+0.44%)
Mar 26, 2018 9.508 9.538 9.478 9.514 294,444 -0.01(-0.06%)
Mar 23, 2018 9.538 9.544 9.502 9.520 241,235 -0.02(-0.25%)
Mar 22, 2018 9.508 9.550 9.508 9.544 210,275 +0.00(+0.00%)
Mar 21, 2018 9.508 9.550 9.508 9.544 220,453 +0.03(+0.29%)
Mar 20, 2018 9.510 9.551 9.462 9.516 400,423 +0.01(+0.06%)
Mar 19, 2018 9.516 9.542 9.474 9.510 298,114 -0.01(-0.12%)
Mar 16, 2018 9.522 9.533 9.461 9.522 374,915 +0.04(+0.44%)
Mar 15, 2018 9.433 9.504 9.421 9.480 319,631 +0.04(+0.44%)
Mar 14, 2018 9.480 9.421 9.439 183,513 -0.04(-0.44%)
Mar 13, 2018 9.462 9.492 9.433 9.480 147,690 +0.04(+0.44%)
Mar 12, 2018 9.468 9.487 9.409 9.439 129,673 -0.06(-0.62%)
Mar 09, 2018 9.504 9.520 9.415 9.498 230,036 -0.02(-0.25%)
Mar 08, 2018 9.421 9.558 9.409 9.522 214,620 +0.14(+1.45%)
Mar 07, 2018 9.545 9.374 9.386 220,784 -0.02(-0.19%)
Mar 06, 2018 9.403 9.498 9.391 9.403 596,625 -0.03(-0.31%)
Mar 05, 2018 9.415 9.433 9.374 9.433 365,931 +0.06(+0.63%)
Mar 02, 2018 9.468 9.501 9.362 9.374 607,197 -0.11(-1.18%)
Mar 01, 2018 9.462 9.545 9.433 9.486 396,830 +0.01(+0.06%)
Feb 28, 2018 9.551 9.551 9.362 9.480 756,196 -0.05(-0.50%)
Feb 27, 2018 9.581 9.593 9.462 9.527 428,594 -0.06(-0.62%)
Feb 26, 2018 9.610 9.610 9.522 9.587 598,335 -0.02(-0.18%)
Feb 23, 2018 9.545 9.637 9.462 9.604 514,940 +0.04(+0.37%)
Feb 22, 2018 9.658 9.711 9.522 9.569 1,225,964 -0.03(-0.31%)
Feb 21, 2018 9.226 9.817 9.220 9.598 3,203,253 +0.43(+4.64%)
Feb 20, 2018 9.155 9.202 9.090 9.173 280,038 +0.08(+0.89%)
Feb 16, 2018 9.092 9.092 9.092 0 +0.03(+0.32%)
Feb 15, 2018 9.092 9.133 9.092 9.062 216,355 -0.05(-0.52%)
Feb 14, 2018 9.021 9.180 9.003 9.109 176,613 +0.11(+1.18%)
Feb 13, 2018 8.980 9.139 8.980 9.003 215,240 -0.04(-0.39%)
Feb 12, 2018 9.015 9.091 8.974 9.039 213,376 +0.01(+0.07%)
Feb 09, 2018 9.062 9.139 9.003 9.033 341,418 -0.06(-0.65%)
Feb 08, 2018 9.174 9.174 9.033 9.092 281,130 -0.05(-0.58%)
Feb 07, 2018 9.180 9.180 9.103 9.145 422,606 -0.04(-0.38%)
Feb 06, 2018 9.121 9.180 9.009 9.180 268,701 +0.04(+0.39%)
Feb 05, 2018 9.145 9.145 9.033 9.145 173,201 -0.04(-0.38%)
Feb 02, 2018 9.268 9.268 9.137 9.180 115,949 -0.09(-1.02%)
Feb 01, 2018 9.262 9.274 9.221 9.274 154,070 +0.00(+0.00%)
Jan 31, 2018 9.245 9.274 9.156 9.274 256,951 +0.06(+0.70%)
Jan 30, 2018 9.256 9.256 9.256 9.209 415,863 -0.02(-0.23%)
Jan 29, 2018 9.180 9.268 9.180 9.230 183,671 +0.04(+0.42%)
Jan 26, 2018 9.139 9.197 9.121 9.192 313,719 -0.01(-0.06%)
Jan 25, 2018 9.133 9.198 9.121 9.198 234,922 +0.04(+0.45%)
Jan 24, 2018 9.168 9.221 9.092 9.156 458,068 -0.03(-0.32%)
Jan 23, 2018 9.180 9.209 9.156 9.186 205,229 -0.02(-0.19%)
Jan 22, 2018 9.121 9.268 9.121 9.203 289,639 +0.08(+0.88%)
Jan 19, 2018 9.193 9.193 9.082 9.123 453,688 -0.07(-0.76%)
Jan 18, 2018 9.164 9.193 9.105 9.193 294,697 +0.09(+0.96%)
Jan 17, 2018 9.158 9.158 9.099 9.105 420,666 -0.05(-0.51%)
Jan 16, 2018 9.053 9.164 9.053 9.152 188,443 +0.04(+0.39%)
Jan 12, 2018 9.117 9.117 9.117 0 -0.06(-0.70%)
Jan 11, 2018 9.135 9.199 9.105 9.181 137,155 +0.03(+0.32%)
Jan 10, 2018 9.193 9.193 9.105 9.152 111,439 -0.04(-0.45%)
Jan 09, 2018 9.076 9.193 9.076 9.193 270,496 +0.13(+1.42%)
Jan 08, 2018 9.129 9.164 9.064 9.064 630,564 -0.02(-0.26%)
Jan 05, 2018 9.076 9.129 8.988 9.088 263,998 -0.04(-0.45%)
Jan 04, 2018 9.058 9.129 9.035 9.129 342,487 +0.11(+1.23%)
Jan 03, 2018 9.006 9.146 9.000 9.017 256,422 -0.09(-0.96%)
Jan 02, 2018 8.953 9.099 8.953 9.105 152,164 +0.03(+0.32%)
Dec 29, 2017 9.076 9.076 9.076 0 -0.01(-0.12%)
Dec 28, 2017 9.082 9.133 8.953 9.087 491,798 +0.00(+0.01%)
Dec 27, 2017 9.129 9.140 9.076 9.086 221,362 -0.01(-0.15%)
Dec 26, 2017 9.035 9.105 9.029 9.099 138,517 -0.01(-0.06%)
Dec 22, 2017 9.076 9.152 9.076 9.105 138,556 +0.04(+0.45%)
Dec 21, 2017 9.017 9.108 9.017 9.064 192,471 +0.06(+0.70%)
Dec 20, 2017 8.961 9.013 8.945 9.002 161,479 +0.02(+0.19%)
Dec 19, 2017 8.943 8.992 8.932 8.984 233,593 +0.02(+0.26%)
Dec 18, 2017 8.955 8.990 8.914 8.961 349,383 +0.02(+0.20%)
Dec 15, 2017 8.949 8.990 8.932 8.943 169,214 -0.02(-0.20%)
Dec 14, 2017 8.914 9.031 8.914 8.961 214,039 +0.01(+0.13%)
Dec 13, 2017 8.856 8.978 8.856 8.949 304,407 +0.08(+0.85%)
Dec 12, 2017 8.873 8.926 8.856 8.873 303,446 -0.02(-0.20%)
Dec 11, 2017 8.891 8.920 8.879 8.891 327,801 -0.02(-0.26%)
Dec 08, 2017 8.914 8.989 8.885 8.914 369,257 -0.03(-0.33%)
Dec 07, 2017 8.914 8.972 8.891 8.943 262,077 +0.03(+0.33%)
Dec 06, 2017 8.915 8.943 8.891 8.914 200,522 +0.00(+0.00%)
Dec 05, 2017 9.048 9.048 8.885 8.914 309,628 -0.09(-0.97%)
Dec 04, 2017 8.972 9.002 8.920 9.002 382,962 +0.06(+0.65%)
Dec 01, 2017 8.949 8.972 8.873 8.943 564,512 -0.01(-0.13%)
Nov 30, 2017 8.932 8.961 8.920 8.955 504,678 +0.02(+0.26%)
Nov 29, 2017 8.885 8.972 8.885 8.932 877,306 +0.03(+0.33%)
Nov 28, 2017 8.885 8.931 8.885 8.903 423,583 +0.03(+0.33%)
Nov 27, 2017 8.739 8.903 8.739 8.873 1,026,977 +0.02(+0.18%)
Nov 24, 2017 8.869 8.932 8.811 8.858 88,614 -0.04(-0.46%)
Nov 22, 2017 8.927 8.950 8.881 8.898 155,469 -0.03(-0.32%)
Nov 21, 2017 8.811 8.927 8.765 8.927 297,777 +0.12(+1.32%)
Nov 20, 2017 8.840 8.859 8.788 8.811 233,981 -0.06(-0.65%)
Nov 17, 2017 8.707 8.869 8.701 8.869 261,599 +0.16(+1.86%)
Nov 16, 2017 8.695 8.753 8.695 8.707 678,403 -0.02(-0.20%)
Nov 15, 2017 8.887 8.887 8.707 8.724 1,191,685 -0.05(-0.53%)
Nov 14, 2017 8.753 8.777 8.695 8.771 843,679 -0.01(-0.07%)
Nov 13, 2017 8.782 8.840 8.695 8.777 551,099 -0.10(-1.11%)
Nov 10, 2017 8.898 8.941 8.811 8.875 1,035,153 -0.11(-1.23%)
Nov 09, 2017 8.794 9.072 8.794 8.985 154,304 +0.06(+0.65%)
Nov 08, 2017 9.014 9.072 8.905 8.927 181,974 -0.14(-1.57%)
Nov 07, 2017 9.003 9.107 8.974 9.069 400,323 +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.