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 )

6.390 -0.090 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 8.572 8.597 8.514 8.527 138,191 +0.02(+0.23%)
May 30, 2019 8.521 8.559 8.495 8.508 115,298 -0.03(-0.30%)
May 29, 2019 8.597 8.597 8.502 8.534 173,029 -0.02(-0.22%)
May 28, 2019 8.578 8.585 8.514 8.553 153,754 +0.01(+0.15%)
May 24, 2019 8.527 8.555 8.508 8.540 131,781 +0.01(+0.07%)
May 23, 2019 8.527 8.559 8.457 8.534 184,258 +0.03(+0.38%)
May 22, 2019 8.502 8.534 8.495 8.502 176,029 -0.03(-0.40%)
May 21, 2019 8.529 8.559 8.491 8.535 118,390 +0.04(+0.45%)
May 20, 2019 8.472 8.548 8.459 8.497 188,134 +0.02(+0.23%)
May 17, 2019 8.465 8.545 8.465 8.478 127,825 -0.04(-0.45%)
May 16, 2019 8.478 8.520 8.453 8.516 114,374 +0.04(+0.45%)
May 15, 2019 8.415 8.523 8.408 8.478 260,141 -0.01(-0.07%)
May 14, 2019 8.485 8.491 8.437 8.485 102,645 +0.00(+0.00%)
May 13, 2019 8.497 8.504 8.396 8.485 154,959 -0.06(-0.74%)
May 10, 2019 8.523 8.548 8.478 8.548 156,283 +0.01(+0.07%)
May 09, 2019 8.542 8.580 8.497 8.542 274,252 -0.06(-0.67%)
May 08, 2019 8.561 8.600 8.510 8.599 212,254 +0.02(+0.22%)
May 07, 2019 8.567 8.623 8.566 8.580 229,464 -0.04(-0.52%)
May 06, 2019 8.561 8.637 8.561 8.624 88,252 -0.03(-0.29%)
May 03, 2019 8.682 8.692 8.624 8.650 314,139 +0.00(+0.00%)
May 02, 2019 8.669 8.694 8.618 8.650 229,417 -0.06(-0.66%)
May 01, 2019 8.701 8.745 8.656 8.707 250,152 +0.02(+0.22%)
Apr 30, 2019 8.739 8.764 8.669 8.688 220,914 -0.01(-0.15%)
Apr 29, 2019 8.624 8.701 8.623 8.701 114,983 +0.07(+0.81%)
Apr 26, 2019 8.593 8.644 8.588 8.631 104,398 +0.03(+0.30%)
Apr 25, 2019 8.631 8.642 8.574 8.605 133,355 -0.03(-0.37%)
Apr 24, 2019 8.580 8.644 8.567 8.637 222,735 +0.04(+0.52%)
Apr 23, 2019 8.605 8.644 8.586 8.593 95,953 -0.01(-0.15%)
Apr 22, 2019 8.644 8.682 8.580 8.605 156,858 -0.05(-0.61%)
Apr 18, 2019 8.665 8.715 8.658 8.658 91,549 -0.02(-0.22%)
Apr 17, 2019 8.652 8.728 8.652 8.677 263,465 +0.04(+0.44%)
Apr 16, 2019 8.614 8.652 8.611 8.639 101,069 +0.03(+0.37%)
Apr 15, 2019 8.601 8.652 8.589 8.608 201,408 +0.00(+0.00%)
Apr 12, 2019 8.627 8.649 8.557 8.608 217,567 -0.02(-0.22%)
Apr 11, 2019 8.646 8.690 8.595 8.627 151,887 -0.04(-0.44%)
Apr 10, 2019 8.639 8.696 8.601 8.665 153,647 +0.01(+0.07%)
Apr 09, 2019 8.646 8.696 8.620 8.658 157,151 -0.04(-0.44%)
Apr 08, 2019 8.570 8.734 8.570 8.696 159,701 +0.09(+1.03%)
Apr 05, 2019 8.601 8.683 8.513 8.608 420,114 -0.01(-0.15%)
Apr 04, 2019 8.570 8.646 8.563 8.620 223,432 +0.03(+0.37%)
Apr 03, 2019 8.576 8.614 8.481 8.589 194,432 +0.02(+0.22%)
Apr 02, 2019 8.513 8.604 8.500 8.570 328,242 -0.04(-0.44%)
Apr 01, 2019 8.759 8.759 8.538 8.608 482,095 -0.18(-2.02%)
Mar 29, 2019 8.778 8.854 8.595 8.785 1,527,243 +0.07(+0.80%)
Mar 28, 2019 8.627 8.785 8.589 8.715 406,168 +0.15(+1.70%)
Mar 27, 2019 8.361 8.671 8.361 8.570 435,810 +0.19(+2.26%)
Mar 26, 2019 8.437 8.538 8.348 8.380 406,480 -0.11(-1.34%)
Mar 25, 2019 8.468 8.494 8.323 8.494 589,540 -0.08(-0.89%)
Mar 22, 2019 8.614 8.639 8.367 8.570 537,910 -0.08(-0.88%)
Mar 21, 2019 8.671 8.692 8.601 8.646 323,500 -0.02(-0.24%)
Mar 20, 2019 8.629 8.710 8.604 8.666 222,771 +0.03(+0.36%)
Mar 19, 2019 8.610 8.648 8.585 8.635 162,137 +0.05(+0.59%)
Mar 18, 2019 8.591 8.604 8.534 8.585 218,454 -0.03(-0.29%)
Mar 15, 2019 8.566 8.629 8.553 8.610 147,397 +0.02(+0.22%)
Mar 14, 2019 8.522 8.591 8.522 8.591 261,716 +0.05(+0.59%)
Mar 13, 2019 8.522 8.547 8.490 8.541 187,981 +0.03(+0.37%)
Mar 12, 2019 8.528 8.553 8.465 8.509 236,133 -0.03(-0.29%)
Mar 11, 2019 8.522 8.534 8.478 8.534 188,627 +0.01(+0.15%)
Mar 08, 2019 8.515 8.534 8.453 8.522 135,312 -0.01(-0.15%)
Mar 07, 2019 8.553 8.553 8.497 8.534 167,862 -0.01(-0.15%)
Mar 06, 2019 8.597 8.597 8.528 8.547 104,558 -0.04(-0.51%)
Mar 05, 2019 8.534 8.604 8.478 8.591 154,568 +0.06(+0.74%)
Mar 04, 2019 8.566 8.597 8.509 8.528 259,765 -0.03(-0.37%)
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.