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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.394 9.486 9.238 9.486 197,518 +0.19(+2.09%)
Jun 29, 2022 9.318 9.377 9.200 9.292 152,566 +0.00(+0.00%)
Jun 28, 2022 9.335 9.394 9.208 9.292 181,303 +0.06(+0.64%)
Jun 27, 2022 9.217 9.301 9.175 9.233 162,318 +0.02(+0.18%)
Jun 24, 2022 9.141 9.242 9.120 9.217 145,979 +0.06(+0.64%)
Jun 23, 2022 9.057 9.191 8.955 9.158 338,092 +0.10(+1.12%)
Jun 22, 2022 9.166 9.202 9.031 9.057 205,629 -0.15(-1.67%)
Jun 21, 2022 9.169 9.253 9.127 9.211 195,238 +0.04(+0.46%)
Jun 17, 2022 9.286 9.353 9.077 9.169 275,532 -0.13(-1.44%)
Jun 16, 2022 9.412 9.430 9.253 9.303 257,161 -0.20(-2.11%)
Jun 15, 2022 9.470 9.545 9.435 9.504 268,934 +0.03(+0.35%)
Jun 14, 2022 9.462 9.553 9.437 9.470 222,602 +0.02(+0.18%)
Jun 13, 2022 9.704 9.704 9.445 9.453 506,822 -0.30(-3.09%)
Jun 10, 2022 9.771 9.788 9.621 9.755 184,132 -0.05(-0.51%)
Jun 09, 2022 9.847 9.854 9.771 9.805 349,094 -0.02(-0.17%)
Jun 08, 2022 9.763 9.847 9.759 9.821 197,922 +0.03(+0.26%)
Jun 07, 2022 9.847 9.855 9.780 9.796 122,314 -0.02(-0.17%)
Jun 06, 2022 9.813 9.888 9.805 9.813 181,113 -0.03(-0.26%)
Jun 03, 2022 9.838 9.905 9.805 9.838 201,710 -0.03(-0.34%)
Jun 02, 2022 9.897 9.922 9.805 9.872 206,219 +0.03(+0.34%)
Jun 01, 2022 9.897 9.897 9.805 9.838 150,204 +0.00(+0.00%)
May 31, 2022 9.955 9.955 9.788 9.838 292,650 -0.03(-0.34%)
May 27, 2022 9.746 9.905 9.704 9.872 362,045 +0.14(+1.46%)
May 26, 2022 9.570 9.763 9.529 9.729 300,737 +0.16(+1.66%)
May 25, 2022 9.587 9.679 9.520 9.570 271,212 -0.10(-1.04%)
May 24, 2022 9.696 9.704 9.579 9.671 176,788 +0.01(+0.09%)
May 23, 2022 9.671 9.780 9.587 9.663 243,151 +0.01(+0.15%)
May 20, 2022 9.682 9.724 9.565 9.648 168,391 -0.03(-0.34%)
May 19, 2022 9.665 9.780 9.648 9.682 110,848 -0.06(-0.60%)
May 18, 2022 9.698 9.798 9.632 9.740 251,418 +0.01(+0.09%)
May 17, 2022 9.640 9.798 9.640 9.731 322,661 +0.15(+1.56%)
May 16, 2022 9.823 9.874 9.441 9.582 707,191 -0.25(-2.54%)
May 13, 2022 9.864 9.931 9.590 9.831 435,412 -0.03(-0.34%)
May 12, 2022 9.831 9.981 9.814 9.864 243,838 +0.02(+0.25%)
May 11, 2022 9.806 9.981 9.806 9.839 214,634 -0.03(-0.34%)
May 10, 2022 9.906 10.08 9.790 9.873 440,422 -0.02(-0.17%)
May 09, 2022 10.03 10.06 9.806 9.889 329,244 -0.14(-1.41%)
May 06, 2022 9.898 10.19 9.806 10.03 739,853 +0.14(+1.43%)
May 05, 2022 9.956 10.01 9.781 9.889 317,290 -0.07(-0.67%)
May 04, 2022 9.964 9.985 9.856 9.956 132,598 +0.02(+0.17%)
May 03, 2022 9.898 9.972 9.831 9.939 149,974 +0.06(+0.59%)
May 02, 2022 9.914 9.947 9.864 9.881 257,850 +0.02(+0.25%)
Apr 29, 2022 9.806 10.16 9.770 9.856 835,924 +0.05(+0.51%)
Apr 28, 2022 9.814 9.814 9.706 9.806 262,045 +0.07(+0.77%)
Apr 27, 2022 9.773 9.848 9.723 9.731 296,968 -0.03(-0.34%)
Apr 26, 2022 9.790 9.814 9.748 9.765 169,048 -0.01(-0.09%)
Apr 25, 2022 9.806 9.806 9.748 9.773 341,551 -0.03(-0.34%)
Apr 22, 2022 9.831 9.831 9.740 9.806 205,038 +0.00(+0.00%)
Apr 21, 2022 9.798 9.889 9.748 9.806 474,023 +0.13(+1.35%)
Apr 20, 2022 9.742 9.774 9.643 9.676 286,040 -0.07(-0.68%)
Apr 19, 2022 9.709 9.783 9.676 9.742 249,411 +0.04(+0.43%)
Apr 18, 2022 9.684 9.824 9.676 9.700 253,416 +0.02(+0.17%)
Apr 14, 2022 9.791 9.824 9.684 9.684 224,841 -0.07(-0.68%)
Apr 13, 2022 9.742 9.866 9.709 9.750 221,199 +0.01(+0.08%)
Apr 12, 2022 9.634 9.742 9.634 9.742 183,573 +0.07(+0.77%)
Apr 11, 2022 9.651 9.742 9.618 9.667 336,237 +0.00(+0.00%)
Apr 08, 2022 9.651 9.758 9.626 9.667 178,699 -0.04(-0.43%)
Apr 07, 2022 9.733 9.861 9.684 9.709 302,212 -0.07(-0.68%)
Apr 06, 2022 9.593 9.849 9.585 9.775 294,617 +0.12(+1.20%)
Apr 05, 2022 9.824 9.842 9.634 9.659 307,856 -0.17(-1.76%)
Apr 04, 2022 9.816 9.857 9.767 9.833 116,626 +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.