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 )

6.390 -0.090 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 8.793 8.819 8.679 8.754 232,665 +0.02(+0.22%)
Jul 30, 2019 8.741 8.774 8.690 8.735 154,710 -0.02(-0.22%)
Jul 29, 2019 8.735 8.780 8.735 8.754 72,423 +0.02(+0.22%)
Jul 26, 2019 8.787 8.800 8.715 8.735 102,004 -0.08(-0.88%)
Jul 25, 2019 8.780 8.871 8.735 8.813 226,267 -0.03(-0.37%)
Jul 24, 2019 8.683 8.884 8.683 8.845 383,054 +0.14(+1.56%)
Jul 23, 2019 8.748 8.759 8.670 8.709 183,996 -0.00(-0.02%)
Jul 22, 2019 8.717 8.801 8.685 8.711 118,512 -0.03(-0.37%)
Jul 19, 2019 8.782 8.822 8.704 8.743 169,737 -0.06(-0.66%)
Jul 18, 2019 8.795 8.865 8.795 8.801 136,178 -0.01(-0.15%)
Jul 17, 2019 8.782 8.891 8.782 8.814 178,687 -0.01(-0.15%)
Jul 16, 2019 8.711 8.846 8.704 8.827 161,225 +0.08(+0.88%)
Jul 15, 2019 8.666 8.750 8.666 8.750 137,030 +0.08(+0.97%)
Jul 12, 2019 8.756 8.795 8.640 8.666 124,505 -0.10(-1.17%)
Jul 11, 2019 8.782 8.814 8.717 8.769 169,934 -0.02(-0.22%)
Jul 10, 2019 8.808 8.827 8.759 8.788 206,305 +0.00(+0.00%)
Jul 09, 2019 8.846 8.864 8.756 8.788 135,371 -0.03(-0.36%)
Jul 08, 2019 8.904 8.943 8.782 8.820 210,211 -0.10(-1.15%)
Jul 05, 2019 8.795 8.923 8.762 8.923 74,454 +0.07(+0.80%)
Jul 03, 2019 8.814 8.872 8.750 8.852 87,977 +0.00(+0.00%)
Jul 02, 2019 8.936 9.007 8.820 8.852 175,301 -0.10(-1.15%)
Jul 01, 2019 8.904 8.955 8.737 8.955 239,590 +0.05(+0.58%)
Jun 28, 2019 8.917 8.930 8.685 8.904 547,915 +0.06(+0.73%)
Jun 27, 2019 8.865 8.878 8.737 8.840 138,326 +0.12(+1.40%)
Jun 26, 2019 8.704 8.782 8.614 8.717 155,177 +0.02(+0.22%)
Jun 25, 2019 8.653 8.737 8.550 8.698 255,067 +0.03(+0.37%)
Jun 24, 2019 8.672 8.711 8.634 8.666 85,947 -0.04(-0.44%)
Jun 21, 2019 8.634 8.730 8.634 8.704 211,394 +0.02(+0.22%)
Jun 20, 2019 8.685 8.807 8.640 8.685 263,751 +0.01(+0.13%)
Jun 19, 2019 8.578 8.687 8.553 8.674 243,020 +0.06(+0.67%)
Jun 18, 2019 8.604 8.655 8.546 8.617 163,825 +0.01(+0.15%)
Jun 17, 2019 8.623 8.645 8.559 8.604 173,873 -0.05(-0.59%)
Jun 14, 2019 8.572 8.655 8.536 8.655 180,242 +0.08(+0.97%)
Jun 13, 2019 8.566 8.572 8.495 8.572 115,427 +0.04(+0.53%)
Jun 12, 2019 8.482 8.535 8.482 8.527 145,583 +0.00(+0.00%)
Jun 11, 2019 8.527 8.540 8.495 8.527 120,437 +0.01(+0.08%)
Jun 10, 2019 8.521 8.546 8.520 8.521 176,065 -0.01(-0.08%)
Jun 07, 2019 8.559 8.588 8.527 8.527 169,768 -0.04(-0.45%)
Jun 06, 2019 8.559 8.597 8.534 8.566 143,917 +0.03(+0.37%)
Jun 05, 2019 8.585 8.610 8.527 8.534 197,267 -0.02(-0.22%)
Jun 04, 2019 8.534 8.597 8.463 8.553 238,531 +0.05(+0.60%)
Jun 03, 2019 8.572 8.572 8.483 8.502 139,021 -0.03(-0.30%)
May 31, 2019 8.572 8.597 8.514 8.527 138,191 +0.02(+0.23%)
May 30, 2019 8.521 8.559 8.495 8.508 115,298 -0.03(-0.30%)
May 29, 2019 8.597 8.597 8.502 8.534 173,029 -0.02(-0.22%)
May 28, 2019 8.578 8.585 8.514 8.553 153,754 +0.01(+0.15%)
May 24, 2019 8.527 8.555 8.508 8.540 131,781 +0.01(+0.07%)
May 23, 2019 8.527 8.559 8.457 8.534 184,258 +0.03(+0.38%)
May 22, 2019 8.502 8.534 8.495 8.502 176,029 -0.03(-0.40%)
May 21, 2019 8.529 8.559 8.491 8.535 118,390 +0.04(+0.45%)
May 20, 2019 8.472 8.548 8.459 8.497 188,134 +0.02(+0.23%)
May 17, 2019 8.465 8.545 8.465 8.478 127,825 -0.04(-0.45%)
May 16, 2019 8.478 8.520 8.453 8.516 114,374 +0.04(+0.45%)
May 15, 2019 8.415 8.523 8.408 8.478 260,141 -0.01(-0.07%)
May 14, 2019 8.485 8.491 8.437 8.485 102,645 +0.00(+0.00%)
May 13, 2019 8.497 8.504 8.396 8.485 154,959 -0.06(-0.74%)
May 10, 2019 8.523 8.548 8.478 8.548 156,283 +0.01(+0.07%)
May 09, 2019 8.542 8.580 8.497 8.542 274,252 -0.06(-0.67%)
May 08, 2019 8.561 8.600 8.510 8.599 212,254 +0.02(+0.22%)
May 07, 2019 8.567 8.623 8.566 8.580 229,464 -0.04(-0.52%)
May 06, 2019 8.561 8.637 8.561 8.624 88,252 -0.03(-0.29%)
May 03, 2019 8.682 8.692 8.624 8.650 314,139 +0.00(+0.00%)
May 02, 2019 8.669 8.694 8.618 8.650 229,417 -0.06(-0.66%)
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.