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 (%)
Jul 31, 2020 5.810 5.810 5.655 5.732 444,962 -0.01(-0.12%)
Jul 30, 2020 5.711 5.739 5.640 5.739 478,771 +0.03(+0.50%)
Jul 29, 2020 5.690 5.754 5.647 5.711 1,420,819 +0.11(+1.89%)
Jul 28, 2020 5.471 5.732 5.471 5.605 1,447,535 +0.10(+1.80%)
Jul 27, 2020 5.513 5.534 5.456 5.506 446,775 -0.04(-0.64%)
Jul 24, 2020 5.577 5.577 5.428 5.541 364,702 -0.02(-0.38%)
Jul 23, 2020 5.534 5.584 5.492 5.563 771,337 +0.04(+0.73%)
Jul 22, 2020 5.613 5.613 5.522 5.522 814,005 -0.03(-0.51%)
Jul 21, 2020 5.557 5.606 5.522 5.550 742,759 +0.08(+1.41%)
Jul 20, 2020 5.445 5.487 5.368 5.473 728,271 +0.15(+2.90%)
Jul 17, 2020 5.256 5.340 5.256 5.319 286,392 +0.06(+1.20%)
Jul 16, 2020 5.333 5.354 5.256 5.256 308,168 -0.04(-0.79%)
Jul 15, 2020 5.340 5.417 5.242 5.298 526,162 -0.02(-0.40%)
Jul 14, 2020 5.368 5.396 5.277 5.319 308,617 -0.08(-1.56%)
Jul 13, 2020 5.501 5.571 5.403 5.403 321,369 -0.04(-0.77%)
Jul 10, 2020 5.361 5.529 5.326 5.445 469,615 +0.06(+1.04%)
Jul 09, 2020 5.375 5.396 5.326 5.389 270,352 +0.01(+0.26%)
Jul 08, 2020 5.466 5.466 5.351 5.375 262,287 -0.06(-1.16%)
Jul 07, 2020 5.480 5.536 5.403 5.438 297,613 -0.11(-2.02%)
Jul 06, 2020 5.669 5.718 5.508 5.550 325,213 -0.12(-2.10%)
Jul 02, 2020 5.711 5.727 5.613 5.669 204,770 +0.06(+1.12%)
Jul 01, 2020 5.676 5.676 5.515 5.606 326,058 -0.04(-0.62%)
Jun 30, 2020 5.669 5.704 5.606 5.641 251,932 +0.04(+0.62%)
Jun 29, 2020 5.662 5.697 5.557 5.606 275,492 -0.06(-0.99%)
Jun 26, 2020 5.655 5.767 5.606 5.662 252,430 -0.05(-0.86%)
Jun 25, 2020 5.613 5.753 5.522 5.711 287,787 +0.14(+2.52%)
Jun 24, 2020 5.690 5.704 5.494 5.571 504,137 -0.11(-1.85%)
Jun 23, 2020 5.852 5.852 5.655 5.676 406,560 -0.08(-1.46%)
Jun 22, 2020 5.880 5.894 5.711 5.760 758,697 -0.07(-1.24%)
Jun 19, 2020 5.930 5.944 5.812 5.833 619,417 -0.01(-0.24%)
Jun 18, 2020 5.833 5.944 5.798 5.847 159,583 -0.03(-0.47%)
Jun 17, 2020 5.916 5.916 5.840 5.874 236,077 -0.01(-0.24%)
Jun 16, 2020 5.923 6.057 5.833 5.888 260,519 +0.07(+1.19%)
Jun 15, 2020 5.694 5.840 5.638 5.819 176,265 +0.06(+0.96%)
Jun 12, 2020 5.701 5.763 5.645 5.763 492,106 +0.17(+3.11%)
Jun 11, 2020 5.728 5.812 5.548 5.590 585,141 -0.33(-5.63%)
Jun 10, 2020 6.138 6.138 5.853 5.923 316,908 -0.16(-2.63%)
Jun 09, 2020 6.180 6.180 6.041 6.083 357,418 -0.11(-1.79%)
Jun 08, 2020 6.215 6.215 6.092 6.194 260,261 +0.05(+0.79%)
Jun 05, 2020 6.110 6.208 6.062 6.145 503,195 +0.12(+2.08%)
Jun 04, 2020 6.103 6.103 5.968 6.020 699,967 -0.08(-1.37%)
Jun 03, 2020 6.034 6.159 5.944 6.103 701,215 +0.09(+1.50%)
Jun 02, 2020 5.888 6.013 5.840 6.013 361,762 +0.15(+2.49%)
Jun 01, 2020 5.763 5.867 5.728 5.867 251,102 +0.12(+2.18%)
May 29, 2020 5.715 5.763 5.590 5.742 380,493 +0.06(+0.98%)
May 28, 2020 5.631 5.701 5.553 5.687 441,994 +0.10(+1.74%)
May 27, 2020 5.569 5.610 5.520 5.590 448,446 +0.04(+0.75%)
May 26, 2020 5.541 5.583 5.482 5.548 391,656 +0.07(+1.27%)
May 22, 2020 5.472 5.479 5.360 5.479 483,897 +0.02(+0.38%)
May 21, 2020 5.437 5.465 5.388 5.458 803,232 +0.09(+1.64%)
May 20, 2020 5.280 5.397 5.273 5.370 937,349 +0.13(+2.49%)
May 19, 2020 5.273 5.273 5.198 5.239 380,049 +0.00(+0.00%)
May 18, 2020 5.294 5.321 4.964 5.239 662,384 +0.05(+0.93%)
May 15, 2020 5.094 5.294 5.026 5.191 740,201 +0.09(+1.75%)
May 14, 2020 4.936 5.108 4.826 5.101 587,184 +0.10(+2.06%)
May 13, 2020 4.964 5.019 4.895 4.998 609,073 +0.06(+1.25%)
May 12, 2020 4.888 4.984 4.861 4.936 744,216 +0.03(+0.70%)
May 11, 2020 4.964 4.964 4.874 4.902 358,694 -0.04(-0.83%)
May 08, 2020 4.998 5.012 4.916 4.943 357,809 -0.03(-0.69%)
May 07, 2020 5.019 5.053 4.936 4.978 798,058 +0.01(+0.14%)
May 06, 2020 5.039 5.067 4.964 4.971 760,679 -0.06(-1.23%)
May 05, 2020 5.067 5.211 4.995 5.033 1,157,177 +0.00(+0.00%)
May 04, 2020 5.067 5.122 5.027 5.033 606,769 -0.01(-0.27%)
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.