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 )

6.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2021 9.076 9.168 9.046 9.122 353,001 +0.10(+1.10%)
May 27, 2021 8.801 9.053 8.785 9.023 1,626,113 +0.21(+2.43%)
May 26, 2021 8.808 8.839 8.801 8.808 327,894 +0.01(+0.09%)
May 25, 2021 8.770 8.854 8.739 8.801 478,021 +0.02(+0.17%)
May 24, 2021 8.808 8.831 8.778 8.785 372,648 -0.01(-0.09%)
May 21, 2021 8.732 8.816 8.732 8.793 167,978 +0.02(+0.26%)
May 20, 2021 8.739 8.831 8.716 8.770 380,141 +0.04(+0.41%)
May 19, 2021 8.749 8.780 8.711 8.734 264,632 -0.02(-0.17%)
May 18, 2021 8.749 8.787 8.673 8.749 470,900 +0.02(+0.17%)
May 17, 2021 8.734 8.757 8.681 8.734 260,502 +0.00(+0.00%)
May 14, 2021 8.749 8.802 8.605 8.734 555,959 -0.01(-0.09%)
May 13, 2021 8.559 8.749 8.559 8.742 269,335 +0.21(+2.41%)
May 12, 2021 8.605 8.665 8.498 8.536 196,243 -0.09(-1.06%)
May 11, 2021 8.620 8.650 8.491 8.627 361,327 -0.02(-0.18%)
May 10, 2021 8.734 8.749 8.605 8.643 322,573 -0.05(-0.61%)
May 07, 2021 8.688 8.764 8.658 8.696 308,398 +0.03(+0.35%)
May 06, 2021 8.650 8.665 8.567 8.665 260,953 +0.06(+0.71%)
May 05, 2021 8.635 8.673 8.567 8.605 227,641 -0.01(-0.09%)
May 04, 2021 8.696 8.723 8.551 8.612 310,204 -0.07(-0.79%)
May 03, 2021 8.757 8.764 8.574 8.681 531,403 -0.07(-0.78%)
Apr 30, 2021 8.742 8.780 8.711 8.749 309,149 +0.01(+0.09%)
Apr 29, 2021 8.749 8.787 8.719 8.742 246,899 +0.00(+0.00%)
Apr 28, 2021 8.787 8.787 8.696 8.742 440,685 +0.00(+0.00%)
Apr 27, 2021 8.742 8.749 8.696 8.742 373,043 +0.03(+0.35%)
Apr 26, 2021 8.749 8.764 8.711 8.711 335,379 -0.04(-0.43%)
Apr 23, 2021 8.742 8.785 8.719 8.749 337,145 +0.01(+0.09%)
Apr 22, 2021 8.772 8.772 8.704 8.742 237,402 +0.03(+0.32%)
Apr 21, 2021 8.691 8.721 8.615 8.713 605,408 +0.02(+0.26%)
Apr 20, 2021 8.668 8.698 8.630 8.691 347,264 +0.04(+0.44%)
Apr 19, 2021 8.645 8.683 8.577 8.653 361,390 +0.08(+0.88%)
Apr 16, 2021 8.547 8.645 8.547 8.577 242,815 -0.02(-0.18%)
Apr 15, 2021 8.593 8.744 8.540 8.593 679,493 +0.09(+1.07%)
Apr 14, 2021 8.502 8.540 8.472 8.502 352,570 +0.00(+0.00%)
Apr 13, 2021 8.472 8.588 8.472 8.502 201,769 +0.00(+0.00%)
Apr 12, 2021 8.426 8.630 8.419 8.502 447,707 +0.11(+1.35%)
Apr 09, 2021 8.487 8.653 8.313 8.388 386,255 -0.10(-1.16%)
Apr 08, 2021 8.351 8.615 8.328 8.487 427,292 +0.14(+1.63%)
Apr 07, 2021 8.313 8.404 8.283 8.351 446,862 +0.02(+0.18%)
Apr 06, 2021 8.343 8.373 8.305 8.336 264,514 -0.02(-0.18%)
Apr 05, 2021 8.456 8.456 8.169 8.351 624,487 -0.08(-0.90%)
Apr 01, 2021 8.426 8.426 8.351 8.426 276,823 +0.05(+0.54%)
Mar 31, 2021 8.411 8.434 8.343 8.381 276,158 +0.04(+0.45%)
Mar 30, 2021 8.313 8.426 8.298 8.343 288,414 -0.02(-0.18%)
Mar 29, 2021 8.381 8.411 8.252 8.358 471,870 -0.05(-0.63%)
Mar 26, 2021 8.305 8.441 8.268 8.411 321,151 +0.10(+1.18%)
Mar 25, 2021 8.283 8.366 8.230 8.313 533,399 +0.07(+0.82%)
Mar 24, 2021 8.215 8.351 8.177 8.245 455,342 +0.07(+0.83%)
Mar 23, 2021 8.162 8.245 8.162 8.177 197,073 -0.02(-0.21%)
Mar 22, 2021 8.059 8.209 8.044 8.194 335,559 +0.10(+1.20%)
Mar 19, 2021 7.984 8.112 7.872 8.097 501,606 +0.12(+1.51%)
Mar 18, 2021 7.954 8.044 7.894 7.977 460,162 +0.04(+0.47%)
Mar 17, 2021 7.999 8.052 7.872 7.939 325,556 -0.06(-0.75%)
Mar 16, 2021 7.992 8.065 7.954 7.999 316,238 +0.05(+0.66%)
Mar 15, 2021 8.044 8.115 7.887 7.947 345,337 -0.05(-0.66%)
Mar 12, 2021 8.067 8.097 7.992 7.999 231,346 -0.07(-0.84%)
Mar 11, 2021 8.029 8.142 7.939 8.067 1,013,069 +0.15(+1.90%)
Mar 10, 2021 8.022 8.029 7.872 7.917 279,379 -0.04(-0.47%)
Mar 09, 2021 8.059 8.067 7.939 7.954 286,019 -0.01(-0.09%)
Mar 08, 2021 8.029 8.097 7.954 7.962 369,592 -0.07(-0.84%)
Mar 05, 2021 8.022 8.044 7.939 8.029 356,215 +0.05(+0.56%)
Mar 04, 2021 8.044 8.067 7.879 7.984 700,359 -0.03(-0.37%)
Mar 03, 2021 8.029 8.029 7.954 8.014 180,530 +0.03(+0.38%)
Mar 02, 2021 8.029 8.029 7.962 7.984 171,487 +0.02(+0.28%)
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.