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 )

6.470 -0.090 (-1.37%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 9, 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 8.628 8.653 8.570 8.583 137,298 +0.02(+0.23%)
May 30, 2019 8.576 8.615 8.550 8.563 114,553 -0.03(-0.30%)
May 29, 2019 8.653 8.653 8.557 8.589 171,911 -0.02(-0.22%)
May 28, 2019 8.634 8.641 8.570 8.608 152,761 +0.01(+0.15%)
May 24, 2019 8.583 8.611 8.563 8.595 130,930 +0.01(+0.07%)
May 23, 2019 8.583 8.615 8.512 8.589 183,067 +0.03(+0.38%)
May 22, 2019 8.557 8.589 8.550 8.557 174,891 -0.03(-0.40%)
May 21, 2019 8.585 8.615 8.546 8.591 117,625 +0.04(+0.45%)
May 20, 2019 8.527 8.604 8.514 8.553 186,918 +0.02(+0.23%)
May 17, 2019 8.521 8.600 8.521 8.533 126,999 -0.04(-0.45%)
May 16, 2019 8.533 8.575 8.508 8.572 113,635 +0.04(+0.45%)
May 15, 2019 8.469 8.578 8.463 8.533 258,460 -0.01(-0.07%)
May 14, 2019 8.540 8.546 8.492 8.540 101,982 +0.00(+0.00%)
May 13, 2019 8.553 8.559 8.450 8.540 153,958 -0.06(-0.74%)
May 10, 2019 8.578 8.604 8.533 8.604 155,273 +0.01(+0.07%)
May 09, 2019 8.597 8.636 8.553 8.597 272,480 -0.06(-0.67%)
May 08, 2019 8.617 8.656 8.565 8.655 210,882 +0.02(+0.22%)
May 07, 2019 8.623 8.679 8.621 8.636 227,981 -0.04(-0.52%)
May 06, 2019 8.617 8.693 8.617 8.681 87,682 -0.03(-0.29%)
May 03, 2019 8.738 8.748 8.681 8.706 312,109 +0.00(+0.00%)
May 02, 2019 8.725 8.751 8.674 8.706 227,934 -0.06(-0.66%)
May 01, 2019 8.757 8.802 8.713 8.764 248,536 +0.02(+0.22%)
Apr 30, 2019 8.796 8.821 8.725 8.745 219,487 -0.01(-0.15%)
Apr 29, 2019 8.681 8.757 8.679 8.757 114,240 +0.07(+0.81%)
Apr 26, 2019 8.649 8.700 8.643 8.687 103,723 +0.03(+0.30%)
Apr 25, 2019 8.687 8.698 8.629 8.661 132,493 -0.03(-0.37%)
Apr 24, 2019 8.636 8.700 8.623 8.693 221,295 +0.04(+0.52%)
Apr 23, 2019 8.661 8.700 8.642 8.649 95,333 -0.01(-0.15%)
Apr 22, 2019 8.700 8.738 8.636 8.661 155,845 -0.05(-0.61%)
Apr 18, 2019 8.721 8.772 8.715 8.715 90,957 -0.02(-0.22%)
Apr 17, 2019 8.708 8.785 8.708 8.734 261,763 +0.04(+0.44%)
Apr 16, 2019 8.670 8.708 8.667 8.695 100,416 +0.03(+0.37%)
Apr 15, 2019 8.657 8.708 8.644 8.664 200,106 +0.00(+0.00%)
Apr 12, 2019 8.683 8.706 8.613 8.664 216,161 -0.02(-0.22%)
Apr 11, 2019 8.702 8.746 8.651 8.683 150,906 -0.04(-0.44%)
Apr 10, 2019 8.695 8.753 8.657 8.721 152,654 +0.01(+0.07%)
Apr 09, 2019 8.702 8.753 8.676 8.715 156,136 -0.04(-0.44%)
Apr 08, 2019 8.625 8.791 8.625 8.753 158,669 +0.09(+1.03%)
Apr 05, 2019 8.657 8.740 8.568 8.664 417,399 -0.01(-0.15%)
Apr 04, 2019 8.625 8.702 8.619 8.676 221,988 +0.03(+0.37%)
Apr 03, 2019 8.632 8.670 8.536 8.644 193,175 +0.02(+0.22%)
Apr 02, 2019 8.568 8.660 8.555 8.625 326,121 -0.04(-0.44%)
Apr 01, 2019 8.816 8.816 8.594 8.664 478,980 -0.18(-2.02%)
Mar 29, 2019 8.835 8.912 8.651 8.842 1,517,374 +0.07(+0.80%)
Mar 28, 2019 8.683 8.842 8.644 8.772 403,543 +0.15(+1.70%)
Mar 27, 2019 8.415 8.727 8.415 8.625 432,994 +0.19(+2.26%)
Mar 26, 2019 8.492 8.594 8.403 8.434 403,853 -0.11(-1.34%)
Mar 25, 2019 8.524 8.549 8.377 8.549 585,730 -0.08(-0.89%)
Mar 22, 2019 8.670 8.695 8.422 8.625 534,434 -0.08(-0.88%)
Mar 21, 2019 8.727 8.749 8.657 8.702 321,410 -0.02(-0.24%)
Mar 20, 2019 8.685 8.767 8.659 8.723 221,332 +0.03(+0.36%)
Mar 19, 2019 8.666 8.704 8.641 8.691 161,089 +0.05(+0.59%)
Mar 18, 2019 8.647 8.659 8.590 8.640 217,043 -0.03(-0.29%)
Mar 15, 2019 8.621 8.685 8.609 8.666 146,444 +0.02(+0.22%)
Mar 14, 2019 8.577 8.647 8.577 8.647 260,025 +0.05(+0.59%)
Mar 13, 2019 8.577 8.603 8.546 8.596 186,766 +0.03(+0.37%)
Mar 12, 2019 8.584 8.608 8.520 8.565 234,607 -0.03(-0.29%)
Mar 11, 2019 8.577 8.590 8.533 8.590 187,408 +0.01(+0.15%)
Mar 08, 2019 8.571 8.590 8.508 8.577 134,438 -0.01(-0.15%)
Mar 07, 2019 8.609 8.609 8.552 8.590 166,778 -0.01(-0.15%)
Mar 06, 2019 8.653 8.653 8.584 8.603 103,882 -0.04(-0.51%)
Mar 05, 2019 8.590 8.659 8.533 8.647 153,569 +0.06(+0.74%)
Mar 04, 2019 8.621 8.653 8.565 8.584 258,087 -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.