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 29, 2020 5.718 5.766 5.593 5.746 380,276 +0.06(+0.98%)
May 28, 2020 5.634 5.704 5.556 5.690 441,742 +0.10(+1.74%)
May 27, 2020 5.572 5.614 5.523 5.593 448,190 +0.04(+0.75%)
May 26, 2020 5.544 5.586 5.485 5.551 391,432 +0.07(+1.27%)
May 22, 2020 5.475 5.482 5.364 5.482 483,621 +0.02(+0.38%)
May 21, 2020 5.440 5.468 5.391 5.461 802,775 +0.09(+1.64%)
May 20, 2020 5.283 5.400 5.276 5.373 936,816 +0.13(+2.49%)
May 19, 2020 5.276 5.276 5.201 5.242 379,832 +0.00(+0.00%)
May 18, 2020 5.297 5.324 4.967 5.242 662,007 +0.05(+0.93%)
May 15, 2020 5.097 5.297 5.029 5.194 739,779 +0.09(+1.75%)
May 14, 2020 4.939 5.111 4.829 5.104 586,850 +0.10(+2.06%)
May 13, 2020 4.967 5.022 4.898 5.001 608,726 +0.06(+1.25%)
May 12, 2020 4.891 4.987 4.864 4.939 743,793 +0.03(+0.70%)
May 11, 2020 4.967 4.967 4.877 4.905 358,489 -0.04(-0.83%)
May 08, 2020 5.001 5.015 4.919 4.946 357,606 -0.03(-0.69%)
May 07, 2020 5.022 5.056 4.939 4.980 797,604 +0.01(+0.14%)
May 06, 2020 5.042 5.070 4.967 4.974 760,245 -0.06(-1.23%)
May 05, 2020 5.070 5.214 4.998 5.035 1,156,518 +0.00(+0.00%)
May 04, 2020 5.070 5.125 5.029 5.035 606,424 -0.01(-0.27%)
May 01, 2020 5.091 5.146 5.029 5.049 820,458 -0.06(-1.08%)
Apr 30, 2020 5.242 5.256 5.091 5.104 912,841 -0.10(-1.85%)
Apr 29, 2020 5.311 5.489 5.194 5.201 1,925,910 -0.03(-0.66%)
Apr 28, 2020 5.359 5.359 5.001 5.235 4,332,834 -0.01(-0.26%)
Apr 27, 2020 5.462 5.538 5.187 5.249 1,725,629 -0.11(-2.05%)
Apr 24, 2020 5.950 5.978 5.056 5.359 2,083,855 -0.56(-9.42%)
Apr 23, 2020 6.040 6.060 5.806 5.916 308,224 -0.05(-0.81%)
Apr 22, 2020 5.971 6.054 5.896 5.964 550,163 +0.05(+0.90%)
Apr 21, 2020 5.829 6.068 5.802 5.911 807,715 +0.06(+1.05%)
Apr 20, 2020 6.238 6.259 5.836 5.850 1,003,592 -0.42(-6.74%)
Apr 17, 2020 6.409 6.525 6.150 6.273 363,010 -0.08(-1.29%)
Apr 16, 2020 6.525 6.525 6.279 6.354 239,014 -0.19(-2.92%)
Apr 15, 2020 6.579 6.593 6.436 6.545 469,141 -0.03(-0.52%)
Apr 14, 2020 6.593 6.667 6.436 6.579 569,467 +0.05(+0.84%)
Apr 13, 2020 6.566 6.574 6.442 6.525 651,861 +0.03(+0.42%)
Apr 09, 2020 6.395 6.695 6.307 6.498 880,758 +0.26(+4.15%)
Apr 08, 2020 5.959 6.293 5.952 6.238 723,678 +0.31(+5.17%)
Apr 07, 2020 5.754 5.966 5.713 5.932 578,292 +0.23(+4.07%)
Apr 06, 2020 5.720 5.795 5.591 5.700 719,635 +0.08(+1.46%)
Apr 03, 2020 5.768 5.918 5.529 5.618 521,268 -0.13(-2.25%)
Apr 02, 2020 5.761 5.877 5.598 5.748 467,463 -0.03(-0.47%)
Apr 01, 2020 5.816 5.863 5.611 5.775 422,372 -0.04(-0.70%)
Mar 31, 2020 5.979 5.979 5.591 5.816 2,692,102 +0.10(+1.79%)
Mar 30, 2020 5.884 5.884 5.625 5.713 880,417 -0.10(-1.64%)
Mar 27, 2020 5.550 5.945 5.550 5.809 586,537 -0.22(-3.62%)
Mar 26, 2020 6.082 6.395 5.973 6.027 857,441 -0.08(-1.23%)
Mar 25, 2020 5.986 6.225 5.870 6.102 988,463 +0.24(+4.07%)
Mar 24, 2020 5.932 6.218 5.768 5.863 868,384 +0.14(+2.50%)
Mar 23, 2020 5.863 6.027 5.346 5.720 683,039 -0.37(-6.08%)
Mar 20, 2020 5.996 6.381 5.949 6.091 1,035,398 +0.16(+2.62%)
Mar 19, 2020 5.753 5.969 5.212 5.935 784,121 +0.01(+0.11%)
Mar 18, 2020 6.577 6.625 5.165 5.928 877,619 -0.98(-14.19%)
Mar 17, 2020 6.963 7.238 6.861 6.908 899,642 -0.07(-0.97%)
Mar 16, 2020 7.145 7.466 6.814 6.976 597,519 -0.51(-6.78%)
Mar 13, 2020 7.125 7.503 7.125 7.483 643,370 +0.46(+6.54%)
Mar 12, 2020 7.307 7.436 6.631 7.023 1,081,990 -0.49(-6.56%)
Mar 11, 2020 7.726 7.760 7.503 7.517 301,870 -0.21(-2.71%)
Mar 10, 2020 7.672 7.760 7.659 7.726 445,438 +0.22(+2.88%)
Mar 09, 2020 7.753 7.862 7.484 7.510 1,111,835 -0.56(-6.95%)
Mar 06, 2020 8.091 8.098 7.970 8.071 221,163 -0.09(-1.16%)
Mar 05, 2020 8.314 8.314 8.125 8.166 161,894 -0.20(-2.34%)
Mar 04, 2020 8.314 8.389 8.294 8.362 219,744 +0.09(+1.06%)
Mar 03, 2020 8.247 8.321 8.188 8.274 315,025 +0.03(+0.33%)
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.