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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 9.071 9.163 9.041 9.117 353,202 +0.10(+1.10%)
May 27, 2021 8.796 9.048 8.780 9.018 1,627,039 +0.21(+2.43%)
May 26, 2021 8.803 8.834 8.796 8.803 328,081 +0.01(+0.09%)
May 25, 2021 8.765 8.849 8.734 8.796 478,294 +0.02(+0.17%)
May 24, 2021 8.803 8.826 8.773 8.780 372,861 -0.01(-0.09%)
May 21, 2021 8.727 8.811 8.727 8.788 168,074 +0.02(+0.26%)
May 20, 2021 8.734 8.826 8.711 8.765 380,358 +0.04(+0.41%)
May 19, 2021 8.744 8.775 8.706 8.729 264,783 -0.02(-0.17%)
May 18, 2021 8.744 8.782 8.668 8.744 471,168 +0.02(+0.17%)
May 17, 2021 8.729 8.752 8.676 8.729 260,651 +0.00(+0.00%)
May 14, 2021 8.744 8.797 8.600 8.729 556,276 -0.01(-0.09%)
May 13, 2021 8.554 8.744 8.554 8.737 269,489 +0.21(+2.41%)
May 12, 2021 8.600 8.661 8.493 8.531 196,355 -0.09(-1.06%)
May 11, 2021 8.615 8.645 8.486 8.623 361,533 -0.02(-0.18%)
May 10, 2021 8.729 8.744 8.600 8.638 322,756 -0.05(-0.61%)
May 07, 2021 8.683 8.759 8.653 8.691 308,574 +0.03(+0.35%)
May 06, 2021 8.645 8.661 8.562 8.661 261,102 +0.06(+0.71%)
May 05, 2021 8.630 8.668 8.562 8.600 227,770 -0.01(-0.09%)
May 04, 2021 8.691 8.718 8.546 8.607 310,381 -0.07(-0.79%)
May 03, 2021 8.752 8.759 8.569 8.676 531,706 -0.07(-0.78%)
Apr 30, 2021 8.737 8.775 8.706 8.744 309,325 +0.01(+0.09%)
Apr 29, 2021 8.744 8.782 8.714 8.737 247,040 +0.00(+0.00%)
Apr 28, 2021 8.782 8.782 8.691 8.737 440,937 +0.00(+0.00%)
Apr 27, 2021 8.737 8.744 8.691 8.737 373,256 +0.03(+0.35%)
Apr 26, 2021 8.744 8.759 8.706 8.706 335,570 -0.04(-0.43%)
Apr 23, 2021 8.737 8.780 8.714 8.744 337,338 +0.01(+0.09%)
Apr 22, 2021 8.767 8.767 8.699 8.737 237,537 +0.03(+0.32%)
Apr 21, 2021 8.686 8.716 8.610 8.708 605,753 +0.02(+0.26%)
Apr 20, 2021 8.663 8.693 8.625 8.686 347,462 +0.04(+0.44%)
Apr 19, 2021 8.640 8.678 8.573 8.648 361,596 +0.08(+0.88%)
Apr 16, 2021 8.542 8.640 8.542 8.573 242,954 -0.02(-0.18%)
Apr 15, 2021 8.588 8.739 8.535 8.588 679,880 +0.09(+1.07%)
Apr 14, 2021 8.497 8.535 8.467 8.497 352,771 +0.00(+0.00%)
Apr 13, 2021 8.467 8.583 8.467 8.497 201,884 +0.00(+0.00%)
Apr 12, 2021 8.421 8.625 8.414 8.497 447,962 +0.11(+1.35%)
Apr 09, 2021 8.482 8.648 8.308 8.384 386,475 -0.10(-1.16%)
Apr 08, 2021 8.346 8.610 8.323 8.482 427,535 +0.14(+1.63%)
Apr 07, 2021 8.308 8.399 8.278 8.346 447,117 +0.02(+0.18%)
Apr 06, 2021 8.338 8.368 8.301 8.331 264,664 -0.02(-0.18%)
Apr 05, 2021 8.452 8.452 8.165 8.346 624,843 -0.08(-0.90%)
Apr 01, 2021 8.421 8.421 8.346 8.421 276,980 +0.05(+0.54%)
Mar 31, 2021 8.406 8.429 8.338 8.376 276,316 +0.04(+0.45%)
Mar 30, 2021 8.308 8.421 8.293 8.338 288,579 -0.02(-0.18%)
Mar 29, 2021 8.376 8.406 8.248 8.353 472,139 -0.05(-0.63%)
Mar 26, 2021 8.301 8.436 8.263 8.406 321,334 +0.10(+1.18%)
Mar 25, 2021 8.278 8.361 8.225 8.308 533,703 +0.07(+0.82%)
Mar 24, 2021 8.210 8.346 8.172 8.240 455,601 +0.07(+0.83%)
Mar 23, 2021 8.157 8.240 8.157 8.172 197,185 -0.02(-0.21%)
Mar 22, 2021 8.055 8.205 8.040 8.190 335,750 +0.10(+1.20%)
Mar 19, 2021 7.980 8.107 7.867 8.092 501,892 +0.12(+1.51%)
Mar 18, 2021 7.950 8.040 7.890 7.972 460,425 +0.04(+0.47%)
Mar 17, 2021 7.995 8.047 7.867 7.935 325,742 -0.06(-0.75%)
Mar 16, 2021 7.987 8.061 7.950 7.995 316,419 +0.05(+0.66%)
Mar 15, 2021 8.040 8.111 7.882 7.942 345,533 -0.05(-0.66%)
Mar 12, 2021 8.062 8.092 7.987 7.995 231,478 -0.07(-0.84%)
Mar 11, 2021 8.025 8.137 7.935 8.062 1,013,646 +0.15(+1.90%)
Mar 10, 2021 8.017 8.025 7.867 7.912 279,538 -0.04(-0.47%)
Mar 09, 2021 8.055 8.062 7.935 7.950 286,182 -0.01(-0.09%)
Mar 08, 2021 8.025 8.092 7.950 7.957 369,803 -0.07(-0.84%)
Mar 05, 2021 8.017 8.040 7.935 8.025 356,418 +0.04(+0.56%)
Mar 04, 2021 8.040 8.062 7.875 7.980 700,758 -0.03(-0.37%)
Mar 03, 2021 8.025 8.025 7.950 8.010 180,633 +0.03(+0.38%)
Mar 02, 2021 8.025 8.025 7.957 7.980 171,584 +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.