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 (%)
Jun 30, 2022 9.338 9.430 9.183 9.430 198,690 +0.19(+2.09%)
Jun 29, 2022 9.263 9.321 9.146 9.238 153,471 +0.00(+0.00%)
Jun 28, 2022 9.280 9.338 9.154 9.238 182,378 +0.06(+0.64%)
Jun 27, 2022 9.162 9.246 9.120 9.179 163,281 +0.02(+0.18%)
Jun 24, 2022 9.087 9.187 9.066 9.162 146,845 +0.06(+0.64%)
Jun 23, 2022 9.003 9.137 8.903 9.104 340,098 +0.10(+1.12%)
Jun 22, 2022 9.112 9.148 8.978 9.003 206,848 -0.15(-1.67%)
Jun 21, 2022 9.115 9.198 9.073 9.156 196,396 +0.04(+0.46%)
Jun 17, 2022 9.231 9.298 9.023 9.115 277,166 -0.13(-1.44%)
Jun 16, 2022 9.356 9.375 9.198 9.248 258,686 -0.20(-2.11%)
Jun 15, 2022 9.414 9.489 9.379 9.448 270,529 +0.03(+0.35%)
Jun 14, 2022 9.406 9.496 9.381 9.414 223,922 +0.02(+0.18%)
Jun 13, 2022 9.647 9.647 9.389 9.398 509,828 -0.30(-3.09%)
Jun 10, 2022 9.714 9.730 9.564 9.697 185,224 -0.05(-0.51%)
Jun 09, 2022 9.789 9.795 9.714 9.747 351,165 -0.02(-0.17%)
Jun 08, 2022 9.705 9.789 9.701 9.764 199,096 +0.02(+0.26%)
Jun 07, 2022 9.789 9.797 9.722 9.739 123,039 -0.02(-0.17%)
Jun 06, 2022 9.755 9.830 9.747 9.755 182,187 -0.02(-0.26%)
Jun 03, 2022 9.780 9.847 9.747 9.780 202,906 -0.03(-0.34%)
Jun 02, 2022 9.838 9.863 9.747 9.813 207,442 +0.03(+0.34%)
Jun 01, 2022 9.838 9.838 9.747 9.780 151,095 +0.00(+0.00%)
May 31, 2022 9.897 9.897 9.730 9.780 294,386 -0.03(-0.34%)
May 27, 2022 9.689 9.847 9.647 9.813 364,192 +0.14(+1.46%)
May 26, 2022 9.514 9.705 9.472 9.672 302,520 +0.16(+1.66%)
May 25, 2022 9.531 9.622 9.464 9.514 272,820 -0.10(-1.04%)
May 24, 2022 9.639 9.647 9.522 9.614 177,837 +0.01(+0.09%)
May 23, 2022 9.614 9.722 9.531 9.606 244,593 +0.01(+0.15%)
May 20, 2022 9.624 9.666 9.509 9.591 169,390 -0.03(-0.34%)
May 19, 2022 9.608 9.722 9.591 9.624 111,506 -0.06(-0.60%)
May 18, 2022 9.641 9.740 9.575 9.682 252,909 +0.01(+0.09%)
May 17, 2022 9.583 9.740 9.583 9.674 324,575 +0.15(+1.56%)
May 16, 2022 9.765 9.816 9.385 9.525 711,385 -0.25(-2.54%)
May 13, 2022 9.806 9.872 9.534 9.773 437,995 -0.03(-0.34%)
May 12, 2022 9.773 9.922 9.757 9.806 245,285 +0.02(+0.25%)
May 11, 2022 9.748 9.922 9.748 9.781 215,907 -0.03(-0.34%)
May 10, 2022 9.848 10.02 9.732 9.814 443,034 -0.02(-0.17%)
May 09, 2022 9.971 9.996 9.748 9.831 331,197 -0.14(-1.41%)
May 06, 2022 9.839 10.13 9.748 9.971 744,241 +0.14(+1.43%)
May 05, 2022 9.897 9.946 9.724 9.831 319,172 -0.07(-0.67%)
May 04, 2022 9.905 9.926 9.798 9.897 133,385 +0.02(+0.17%)
May 03, 2022 9.839 9.914 9.773 9.881 150,864 +0.06(+0.59%)
May 02, 2022 9.856 9.889 9.806 9.823 259,379 +0.02(+0.25%)
Apr 29, 2022 9.748 10.10 9.713 9.798 840,881 +0.05(+0.51%)
Apr 28, 2022 9.757 9.757 9.649 9.748 263,599 +0.07(+0.77%)
Apr 27, 2022 9.715 9.790 9.666 9.674 298,729 -0.03(-0.34%)
Apr 26, 2022 9.732 9.757 9.691 9.707 170,051 -0.01(-0.09%)
Apr 25, 2022 9.748 9.748 9.691 9.715 343,576 -0.03(-0.34%)
Apr 22, 2022 9.773 9.773 9.682 9.748 206,255 +0.00(+0.00%)
Apr 21, 2022 9.740 9.831 9.691 9.748 476,835 +0.13(+1.35%)
Apr 20, 2022 9.684 9.716 9.586 9.619 287,736 -0.07(-0.68%)
Apr 19, 2022 9.651 9.725 9.619 9.684 250,890 +0.04(+0.43%)
Apr 18, 2022 9.627 9.766 9.619 9.643 254,919 +0.02(+0.17%)
Apr 14, 2022 9.734 9.766 9.627 9.627 226,175 -0.07(-0.68%)
Apr 13, 2022 9.684 9.807 9.652 9.693 222,511 +0.01(+0.08%)
Apr 12, 2022 9.578 9.684 9.578 9.684 184,661 +0.07(+0.77%)
Apr 11, 2022 9.594 9.684 9.561 9.610 338,231 +0.00(+0.00%)
Apr 08, 2022 9.594 9.701 9.569 9.610 179,758 -0.04(-0.43%)
Apr 07, 2022 9.676 9.803 9.627 9.651 304,004 -0.07(-0.68%)
Apr 06, 2022 9.537 9.791 9.528 9.717 296,364 +0.11(+1.20%)
Apr 05, 2022 9.766 9.784 9.578 9.602 309,682 -0.17(-1.76%)
Apr 04, 2022 9.758 9.799 9.709 9.775 117,318 +0.03(+0.34%)
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.