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 -0.020 (-0.31%)
Official Closing 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, 2023 8.429 8.429 8.283 8.283 265,524 -0.06(-0.77%)
Jun 29, 2023 8.283 8.365 8.266 8.347 137,547 +0.02(+0.22%)
Jun 28, 2023 8.310 8.338 8.255 8.329 134,281 +0.07(+0.89%)
Jun 27, 2023 8.292 8.319 8.246 8.255 127,775 -0.02(-0.22%)
Jun 26, 2023 8.356 8.404 8.274 8.274 132,029 -0.05(-0.55%)
Jun 23, 2023 8.365 8.503 8.274 8.319 137,075 -0.06(-0.77%)
Jun 22, 2023 8.393 8.512 8.384 8.384 111,530 -0.06(-0.68%)
Jun 21, 2023 8.496 8.514 8.414 8.441 128,843 -0.01(-0.11%)
Jun 20, 2023 8.487 8.532 8.432 8.450 117,791 +0.02(+0.22%)
Jun 16, 2023 8.405 8.441 8.378 8.432 123,619 +0.03(+0.32%)
Jun 15, 2023 8.378 8.496 8.378 8.405 96,405 +0.04(+0.43%)
Jun 14, 2023 8.414 8.514 8.369 8.369 119,793 -0.09(-1.08%)
Jun 13, 2023 8.387 8.487 8.360 8.460 162,285 +0.05(+0.54%)
Jun 12, 2023 8.360 8.487 8.342 8.414 170,502 +0.00(+0.00%)
Jun 09, 2023 8.450 8.469 8.309 8.414 138,172 +0.02(+0.22%)
Jun 08, 2023 8.305 8.460 8.305 8.396 168,824 +0.09(+1.10%)
Jun 07, 2023 8.232 8.323 8.232 8.305 197,446 +0.03(+0.33%)
Jun 06, 2023 8.250 8.296 8.150 8.278 194,461 +0.03(+0.33%)
Jun 05, 2023 8.278 8.296 8.232 8.250 125,110 -0.03(-0.33%)
Jun 02, 2023 8.287 8.314 8.205 8.278 248,474 +0.08(+1.00%)
Jun 01, 2023 8.196 8.268 8.098 8.196 322,493 +0.15(+1.92%)
May 31, 2023 8.096 8.105 7.959 8.041 323,035 +0.04(+0.45%)
May 30, 2023 8.369 8.369 7.850 8.005 531,749 -0.31(-3.72%)
May 26, 2023 8.168 8.323 8.166 8.314 394,079 +0.20(+2.47%)
May 25, 2023 8.296 8.323 7.923 8.114 497,704 -0.05(-0.56%)
May 24, 2023 7.532 8.296 7.523 8.159 910,614 +0.63(+8.33%)
May 23, 2023 7.641 7.677 7.514 7.532 143,087 -0.16(-2.13%)
May 22, 2023 7.632 7.896 7.577 7.695 164,346 -0.06(-0.74%)
May 19, 2023 7.798 7.825 7.636 7.753 276,805 +0.02(+0.23%)
May 18, 2023 7.500 7.771 7.500 7.735 249,716 +0.19(+2.51%)
May 17, 2023 7.482 7.554 7.419 7.545 205,698 +0.14(+1.82%)
May 16, 2023 7.545 7.545 7.410 7.410 133,184 -0.09(-1.20%)
May 15, 2023 7.212 7.509 7.077 7.500 415,370 +0.34(+4.79%)
May 12, 2023 7.077 7.230 7.032 7.158 350,384 +0.14(+2.06%)
May 11, 2023 7.221 7.244 7.014 7.014 491,739 -0.23(-3.11%)
May 10, 2023 7.374 7.412 7.221 7.239 231,726 -0.13(-1.71%)
May 09, 2023 7.374 7.383 7.320 7.365 251,115 +0.07(+0.99%)
May 08, 2023 7.437 7.473 7.221 7.293 301,503 -0.11(-1.46%)
May 05, 2023 7.455 7.455 7.356 7.401 134,596 +0.05(+0.61%)
May 04, 2023 7.419 7.437 7.311 7.356 188,937 -0.10(-1.33%)
May 03, 2023 7.591 7.609 7.448 7.455 315,958 -0.14(-1.78%)
May 02, 2023 7.690 7.712 7.582 7.591 207,239 -0.13(-1.64%)
May 01, 2023 7.753 7.816 7.699 7.717 219,585 -0.06(-0.81%)
Apr 28, 2023 7.798 7.843 7.744 7.780 168,722 -0.02(-0.23%)
Apr 27, 2023 7.663 7.798 7.646 7.798 190,058 +0.13(+1.65%)
Apr 26, 2023 7.753 7.807 7.645 7.672 267,933 -0.08(-1.05%)
Apr 25, 2023 7.807 7.834 7.726 7.753 110,897 -0.09(-1.15%)
Apr 24, 2023 7.717 7.861 7.699 7.843 214,334 +0.09(+1.16%)
Apr 21, 2023 7.798 7.798 7.663 7.753 233,057 +0.08(+1.06%)
Apr 20, 2023 7.744 7.852 7.672 7.672 261,168 -0.12(-1.54%)
Apr 19, 2023 7.818 7.854 7.765 7.792 194,278 -0.06(-0.80%)
Apr 18, 2023 7.783 7.881 7.756 7.854 203,678 +0.05(+0.69%)
Apr 17, 2023 7.729 7.809 7.729 7.800 148,432 +0.07(+0.92%)
Apr 14, 2023 7.827 7.827 7.702 7.729 121,702 -0.07(-0.92%)
Apr 13, 2023 7.827 7.827 7.666 7.800 249,734 +0.09(+1.16%)
Apr 12, 2023 7.666 7.756 7.640 7.711 210,646 +0.12(+1.53%)
Apr 11, 2023 7.595 7.604 7.559 7.595 537,809 -0.02(-0.23%)
Apr 10, 2023 7.622 7.702 7.604 7.613 284,700 -0.12(-1.50%)
Apr 06, 2023 7.836 7.863 7.698 7.729 200,756 -0.11(-1.37%)
Apr 05, 2023 7.818 7.908 7.747 7.836 174,579 -0.03(-0.34%)
Apr 04, 2023 8.069 8.069 7.863 7.863 258,688 -0.15(-1.90%)
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.