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 )

6.450 -0.110 (-1.68%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 9, 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, 2018 9.617 9.727 9.617 9.727 163,208 +0.07(+0.69%)
Jul 30, 2018 9.642 9.669 9.591 9.660 121,664 -0.04(-0.38%)
Jul 27, 2018 9.581 9.697 9.575 9.697 150,364 +0.08(+0.82%)
Jul 26, 2018 9.703 9.703 9.562 9.617 193,506 -0.09(-0.88%)
Jul 25, 2018 9.727 9.742 9.636 9.703 241,037 -0.05(-0.56%)
Jul 24, 2018 9.727 9.758 9.703 9.758 125,458 +0.05(+0.57%)
Jul 23, 2018 9.623 9.758 9.605 9.703 120,616 +0.03(+0.32%)
Jul 20, 2018 9.520 9.684 9.520 9.672 264,482 +0.06(+0.62%)
Jul 19, 2018 9.619 9.710 9.565 9.613 323,034 -0.03(-0.31%)
Jul 18, 2018 9.649 9.649 9.601 9.643 234,567 +0.01(+0.06%)
Jul 17, 2018 9.710 9.734 9.613 9.637 138,808 -0.07(-0.69%)
Jul 16, 2018 9.704 9.753 9.672 9.704 441,114 +0.02(+0.25%)
Jul 13, 2018 9.680 9.698 9.656 9.680 226,139 -0.01(-0.13%)
Jul 12, 2018 9.649 9.710 9.649 9.692 201,584 +0.02(+0.19%)
Jul 11, 2018 9.619 9.686 9.619 9.674 198,636 +0.01(+0.13%)
Jul 10, 2018 9.558 9.680 9.552 9.662 273,721 +0.11(+1.14%)
Jul 09, 2018 9.558 9.443 9.552 150,517 +0.11(+1.16%)
Jul 06, 2018 9.370 9.443 9.370 9.443 67,637 +0.05(+0.58%)
Jul 05, 2018 9.370 9.395 9.340 9.389 214,448 -0.02(-0.26%)
Jul 03, 2018 9.413 9.413 9.413 0 -0.05(-0.51%)
Jul 02, 2018 9.480 9.482 9.437 9.461 187,165 -0.02(-0.19%)
Jun 29, 2018 9.480 9.486 9.425 9.480 296,241 +0.02(+0.26%)
Jun 28, 2018 9.481 9.481 9.407 9.455 135,453 -0.01(-0.13%)
Jun 27, 2018 9.546 9.546 9.461 9.467 250,129 -0.04(-0.38%)
Jun 26, 2018 9.522 9.522 9.504 9.504 136,440 -0.01(-0.06%)
Jun 25, 2018 9.480 9.517 9.480 9.510 192,054 -0.01(-0.06%)
Jun 22, 2018 9.534 9.558 9.510 9.516 144,338 -0.03(-0.32%)
Jun 21, 2018 9.492 9.546 9.492 9.546 147,531 +0.05(+0.49%)
Jun 20, 2018 9.481 9.512 9.469 9.500 112,277 +0.03(+0.32%)
Jun 19, 2018 9.439 9.488 9.439 9.469 192,677 -0.02(-0.19%)
Jun 18, 2018 9.494 9.494 9.451 9.488 221,527 -0.01(-0.06%)
Jun 15, 2018 9.494 9.445 9.494 146,422 +0.05(+0.51%)
Jun 14, 2018 9.488 9.530 9.433 9.445 370,007 -0.06(-0.64%)
Jun 13, 2018 9.488 9.512 9.481 9.506 125,009 +0.00(+0.00%)
Jun 12, 2018 9.530 9.554 9.494 9.506 146,023 -0.01(-0.06%)
Jun 11, 2018 9.494 9.512 9.481 9.512 94,309 +0.01(+0.13%)
Jun 08, 2018 9.542 9.542 9.469 9.500 319,991 -0.02(-0.25%)
Jun 07, 2018 9.572 9.572 9.494 9.524 244,337 -0.04(-0.44%)
Jun 06, 2018 9.488 9.566 304,832 +0.01(+0.13%)
Jun 05, 2018 9.572 9.581 9.506 9.554 144,622 -0.01(-0.13%)
Jun 04, 2018 9.572 9.578 9.542 9.566 150,663 +0.00(+0.00%)
Jun 01, 2018 9.596 9.596 9.554 9.566 117,167 -0.02(-0.25%)
May 31, 2018 9.663 9.663 9.566 9.590 138,749 +0.01(+0.06%)
May 30, 2018 9.652 9.652 9.572 9.584 318,941 -0.04(-0.38%)
May 29, 2018 9.632 9.645 9.583 9.620 136,780 +0.02(+0.19%)
May 25, 2018 9.602 9.602 9.602 0 +0.01(+0.13%)
May 24, 2018 9.590 9.605 9.572 9.590 122,103 -0.01(-0.13%)
May 23, 2018 9.554 9.632 9.542 9.602 190,341 +0.00(+0.00%)
May 22, 2018 9.600 9.632 9.590 9.602 186,138 +0.02(+0.17%)
May 21, 2018 9.586 9.604 9.556 9.586 132,504 +0.00(+0.00%)
May 18, 2018 9.598 9.616 9.574 9.586 148,905 -0.02(-0.25%)
May 17, 2018 9.664 9.664 9.568 9.610 136,923 -0.01(-0.06%)
May 16, 2018 9.616 9.628 9.586 9.616 235,184 +0.01(+0.06%)
May 15, 2018 9.580 9.616 9.580 9.610 143,692 -0.01(-0.06%)
May 14, 2018 9.628 9.634 9.604 9.616 189,154 +0.00(+0.00%)
May 11, 2018 9.610 9.616 9.598 9.616 168,921 +0.00(+0.00%)
May 10, 2018 9.634 9.634 9.586 9.616 260,810 -0.01(-0.06%)
May 09, 2018 9.592 9.628 9.592 9.622 297,652 +0.02(+0.19%)
May 08, 2018 9.616 9.622 9.586 9.604 330,038 +0.01(+0.13%)
May 07, 2018 9.586 9.616 9.580 9.592 178,301 -0.01(-0.13%)
May 04, 2018 9.616 9.616 9.568 9.604 417,726 -0.02(-0.25%)
May 03, 2018 9.628 9.628 9.592 9.628 217,968 +0.02(+0.19%)
May 02, 2018 9.640 9.640 9.568 9.610 261,405 -0.01(-0.06%)
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.