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 (%)
May 22, 2024 6.492 6.590 6.482 6.492 125,166 -0.02(-0.31%)
May 21, 2024 6.561 6.601 6.482 6.511 241,508 -0.08(-1.21%)
May 20, 2024 6.700 6.704 6.571 6.591 154,984 -0.03(-0.45%)
May 17, 2024 6.541 6.660 6.482 6.621 213,664 +0.11(+1.68%)
May 16, 2024 6.313 6.521 6.303 6.511 245,984 +0.19(+2.99%)
May 15, 2024 6.412 6.442 6.301 6.322 405,153 -0.09(-1.40%)
May 14, 2024 6.392 6.412 6.283 6.412 156,010 +0.06(+0.94%)
May 13, 2024 6.392 6.432 6.313 6.352 176,379 -0.04(-0.62%)
May 10, 2024 6.501 6.511 6.392 6.392 135,985 -0.03(-0.46%)
May 09, 2024 6.492 6.561 6.392 6.422 220,094 -0.10(-1.52%)
May 08, 2024 6.581 6.581 6.452 6.521 216,247 -0.01(-0.15%)
May 07, 2024 6.501 6.621 6.472 6.531 126,690 +0.02(+0.31%)
May 06, 2024 6.601 6.621 6.501 6.511 180,014 -0.06(-0.91%)
May 03, 2024 6.422 6.621 6.422 6.571 273,431 +0.20(+3.12%)
May 02, 2024 6.382 6.472 6.342 6.372 266,629 -0.03(-0.47%)
May 01, 2024 6.322 6.432 6.322 6.402 208,152 +0.04(+0.62%)
Apr 30, 2024 6.462 6.532 6.332 6.362 193,927 -0.12(-1.84%)
Apr 29, 2024 6.412 6.492 6.372 6.482 192,147 +0.07(+1.09%)
Apr 26, 2024 6.332 6.492 6.293 6.412 257,754 +0.08(+1.26%)
Apr 25, 2024 6.392 6.432 6.332 6.332 166,965 -0.11(-1.70%)
Apr 24, 2024 6.462 6.561 6.417 6.442 188,698 -0.06(-0.92%)
Apr 23, 2024 6.392 6.541 6.373 6.501 185,494 +0.04(+0.62%)
Apr 22, 2024 6.372 6.472 6.322 6.462 187,584 +0.17(+2.66%)
Apr 19, 2024 6.255 6.353 6.225 6.294 150,348 -0.02(-0.31%)
Apr 18, 2024 6.403 6.403 6.225 6.314 179,927 +0.00(+0.00%)
Apr 17, 2024 6.265 6.324 6.265 6.314 120,487 -0.04(-0.62%)
Apr 16, 2024 6.423 6.502 6.274 6.353 251,272 -0.13(-1.98%)
Apr 15, 2024 6.571 6.660 6.472 6.482 284,162 -0.13(-1.94%)
Apr 12, 2024 6.442 6.650 6.423 6.610 212,113 +0.03(+0.45%)
Apr 11, 2024 6.630 6.660 6.531 6.581 137,958 -0.03(-0.45%)
Apr 10, 2024 6.610 6.699 6.551 6.610 210,523 -0.03(-0.45%)
Apr 09, 2024 6.709 6.764 6.630 6.640 183,228 -0.01(-0.15%)
Apr 08, 2024 6.689 6.761 6.620 6.650 132,733 -0.09(-1.32%)
Apr 05, 2024 6.630 6.838 6.620 6.739 252,192 +0.14(+2.10%)
Apr 04, 2024 6.670 6.729 6.600 6.600 160,919 -0.05(-0.74%)
Apr 03, 2024 6.689 6.749 6.640 6.650 205,410 -0.02(-0.30%)
Apr 02, 2024 6.749 6.749 6.640 6.670 146,937 -0.07(-1.03%)
Apr 01, 2024 6.808 6.838 6.670 6.739 303,480 -0.21(-2.99%)
Mar 28, 2024 6.620 6.966 6.620 6.946 1,148,746 +0.32(+4.77%)
Mar 27, 2024 6.591 6.709 6.571 6.630 215,828 -0.01(-0.15%)
Mar 26, 2024 6.729 6.788 6.630 6.640 256,020 -0.02(-0.30%)
Mar 25, 2024 6.561 6.749 6.512 6.660 381,536 +0.12(+1.81%)
Mar 22, 2024 6.324 6.591 6.324 6.541 394,090 +0.18(+2.79%)
Mar 21, 2024 6.185 6.383 6.185 6.363 353,812 +0.18(+2.88%)
Mar 20, 2024 6.166 6.227 6.146 6.185 284,540 -0.01(-0.18%)
Mar 19, 2024 6.128 6.305 6.128 6.197 284,695 -0.01(-0.16%)
Mar 18, 2024 6.148 6.236 6.148 6.207 166,635 +0.09(+1.44%)
Mar 15, 2024 6.040 6.158 6.010 6.118 299,219 +0.02(+0.32%)
Mar 14, 2024 6.226 6.285 6.030 6.099 308,084 -0.09(-1.43%)
Mar 13, 2024 6.275 6.325 6.167 6.187 290,242 -0.12(-1.87%)
Mar 12, 2024 6.275 6.334 6.246 6.305 209,677 +0.04(+0.63%)
Mar 11, 2024 6.256 6.305 6.236 6.266 238,036 -0.01(-0.16%)
Mar 08, 2024 6.295 6.344 6.256 6.275 276,649 -0.04(-0.62%)
Mar 07, 2024 6.275 6.374 6.226 6.315 379,474 +0.06(+0.94%)
Mar 06, 2024 6.256 6.334 6.236 6.256 224,216 -0.03(-0.47%)
Mar 05, 2024 6.295 6.364 6.226 6.285 249,564 +0.01(+0.16%)
Mar 04, 2024 6.344 6.383 6.266 6.275 301,527 -0.14(-2.14%)
Mar 01, 2024 6.148 6.462 6.148 6.413 486,967 +0.21(+3.32%)
Feb 29, 2024 6.030 6.266 6.004 6.207 595,807 +0.18(+2.93%)
Feb 28, 2024 5.991 6.050 5.814 6.030 424,010 +0.03(+0.49%)
Feb 27, 2024 6.040 6.118 5.932 6.000 369,455 -0.02(-0.33%)
Feb 26, 2024 6.000 6.126 5.863 6.020 756,403 +0.00(+0.00%)
Feb 23, 2024 6.158 6.285 5.951 6.020 1,095,304 -0.22(-3.46%)
Feb 22, 2024 6.403 6.452 6.118 6.236 774,400 -0.17(-2.61%)
Feb 21, 2024 6.334 6.413 6.295 6.403 226,965 +0.08(+1.22%)
Feb 20, 2024 6.394 6.463 6.287 6.326 288,197 -0.09(-1.37%)
Feb 16, 2024 6.385 6.492 6.365 6.414 190,389 +0.07(+1.08%)
Feb 15, 2024 6.297 6.453 6.277 6.346 315,066 +0.05(+0.78%)
Feb 14, 2024 6.394 6.437 6.267 6.297 261,052 -0.07(-1.07%)
Feb 13, 2024 6.365 6.453 6.277 6.365 219,907 -0.09(-1.36%)
Feb 12, 2024 6.443 6.541 6.404 6.453 328,306 +0.01(+0.15%)
Feb 09, 2024 6.531 6.609 6.396 6.443 319,226 -0.09(-1.35%)
Feb 08, 2024 6.677 6.677 6.531 6.531 214,241 -0.10(-1.47%)
Feb 07, 2024 6.590 6.687 6.472 6.629 287,073 +0.04(+0.59%)
Feb 06, 2024 6.629 6.756 6.570 6.590 397,247 -0.07(-1.03%)
Feb 05, 2024 6.677 6.736 6.609 6.658 268,406 -0.11(-1.59%)
Feb 02, 2024 6.629 6.843 6.551 6.765 324,033 +0.03(+0.43%)
Feb 01, 2024 6.843 6.961 6.697 6.736 555,500 -0.16(-2.27%)
Jan 31, 2024 7.097 7.126 6.834 6.892 432,587 -0.18(-2.49%)
Jan 30, 2024 7.029 7.195 7.019 7.068 156,667 -0.04(-0.55%)
Jan 29, 2024 6.931 7.166 6.892 7.107 281,569 +0.13(+1.82%)
Jan 26, 2024 6.843 7.029 6.843 6.980 319,041 +0.09(+1.27%)
Jan 25, 2024 6.990 7.048 6.843 6.892 347,142 -0.09(-1.26%)
Jan 24, 2024 7.117 7.244 6.961 6.980 285,589 -0.19(-2.59%)
Jan 23, 2024 7.175 7.273 7.117 7.166 177,679 -0.05(-0.70%)
Jan 22, 2024 7.109 7.264 7.099 7.216 282,018 -0.03(-0.40%)
Jan 19, 2024 7.216 7.264 6.847 7.245 503,829 +0.01(+0.13%)
Jan 18, 2024 7.051 7.292 7.002 7.235 377,683 +0.16(+2.19%)
Jan 17, 2024 6.973 7.090 6.949 7.080 136,008 +0.03(+0.41%)
Jan 16, 2024 7.206 7.245 6.944 7.051 351,568 -0.13(-1.76%)
Jan 12, 2024 7.109 7.255 7.002 7.177 556,683 -0.08(-1.07%)
Jan 11, 2024 7.109 7.264 6.901 7.255 570,495 +0.19(+2.75%)
Jan 10, 2024 6.769 7.060 6.769 7.060 533,889 +0.27(+4.01%)
Jan 09, 2024 6.546 6.808 6.526 6.788 642,792 +0.11(+1.60%)
Jan 08, 2024 6.526 6.701 6.458 6.682 623,394 +0.16(+2.38%)
Jan 05, 2024 6.536 6.653 6.322 6.526 1,217,785 +0.02(+0.30%)
Jan 04, 2024 6.847 7.148 6.487 6.507 3,079,663 -1.24(-16.04%)
Jan 03, 2024 7.595 7.750 7.595 7.750 202,683 +0.08(+1.01%)
Jan 02, 2024 7.497 7.672 7.497 7.672 289,172 +0.20(+2.73%)
Dec 29, 2023 7.546 7.643 7.439 7.468 645,990 -0.07(-0.90%)
Dec 28, 2023 7.468 7.663 7.381 7.536 535,615 +0.13(+1.70%)
Dec 27, 2023 7.507 7.633 7.381 7.410 450,806 -0.01(-0.13%)
Dec 26, 2023 7.565 7.604 7.333 7.420 578,626 -0.15(-1.93%)
Dec 22, 2023 7.595 7.653 7.468 7.565 455,071 -0.03(-0.38%)
Dec 21, 2023 7.769 7.828 7.546 7.595 480,578 -0.16(-2.04%)
Dec 20, 2023 7.791 7.878 7.695 7.753 524,247 -0.04(-0.49%)
Dec 19, 2023 7.820 7.888 7.772 7.791 344,797 -0.07(-0.86%)
Dec 18, 2023 7.984 7.984 7.811 7.859 307,850 -0.05(-0.61%)
Dec 15, 2023 8.032 8.032 7.839 7.907 224,261 -0.09(-1.08%)
Dec 14, 2023 7.965 8.022 7.907 7.993 345,204 +0.16(+2.09%)
Dec 13, 2023 7.888 7.984 7.657 7.830 471,072 -0.10(-1.21%)
Dec 12, 2023 7.984 8.031 7.849 7.926 268,010 -0.06(-0.72%)
Dec 11, 2023 8.195 8.195 7.907 7.984 253,131 -0.13(-1.54%)
Dec 08, 2023 8.032 8.186 7.955 8.109 209,717 +0.02(+0.24%)
Dec 07, 2023 8.378 8.465 8.032 8.090 382,953 -0.31(-3.67%)
Dec 06, 2023 8.503 8.590 8.359 8.397 301,847 -0.10(-1.13%)
Dec 05, 2023 8.301 8.542 8.186 8.494 476,135 +0.19(+2.32%)
Dec 04, 2023 8.186 8.301 8.090 8.301 389,969 +0.06(+0.70%)
Dec 01, 2023 7.984 8.272 7.965 8.243 271,323 +0.22(+2.76%)
Nov 30, 2023 8.070 8.070 7.859 8.022 247,743 +0.02(+0.24%)
Nov 29, 2023 7.916 8.109 7.888 8.003 253,977 +0.08(+0.97%)
Nov 28, 2023 8.013 8.215 7.897 7.926 253,187 -0.09(-1.08%)
Nov 27, 2023 8.166 8.215 8.013 8.013 177,957 -0.13(-1.65%)
Nov 24, 2023 8.090 8.194 8.080 8.147 129,063 +0.00(+0.00%)
Nov 22, 2023 8.080 8.224 8.070 8.147 340,869 +0.10(+1.19%)
Nov 21, 2023 8.272 8.339 8.041 8.051 398,790 -0.25(-3.05%)
Nov 20, 2023 8.199 8.342 8.155 8.304 449,525 +0.27(+3.32%)
Nov 17, 2023 7.999 8.209 7.942 8.037 374,480 +0.08(+0.96%)
Nov 16, 2023 7.818 7.989 7.818 7.961 417,466 +0.10(+1.33%)
Nov 15, 2023 7.789 7.883 7.646 7.856 232,129 +0.10(+1.35%)
Nov 14, 2023 7.618 7.789 7.618 7.751 325,361 +0.23(+3.04%)
Nov 13, 2023 7.494 7.608 7.227 7.522 440,754 -0.08(-1.00%)
Nov 10, 2023 7.551 7.627 7.413 7.599 202,799 +0.10(+1.40%)
Nov 09, 2023 7.608 7.751 7.408 7.494 404,955 -0.02(-0.25%)
Nov 08, 2023 7.255 7.618 7.255 7.513 572,503 +0.26(+3.55%)
Nov 07, 2023 7.122 7.284 7.057 7.255 205,010 +0.09(+1.20%)
Nov 06, 2023 7.389 7.436 7.017 7.170 577,128 -0.51(-6.58%)
Nov 03, 2023 7.522 7.684 7.503 7.675 279,132 +0.20(+2.68%)
Nov 02, 2023 7.246 7.507 7.198 7.475 401,976 +0.42(+5.95%)
Nov 01, 2023 6.931 7.093 6.916 7.055 206,035 +0.10(+1.37%)
Oct 31, 2023 6.788 7.017 6.674 6.960 553,020 +0.26(+3.84%)
Oct 30, 2023 6.674 6.817 6.569 6.702 531,703 +0.03(+0.43%)
Oct 27, 2023 6.636 6.788 6.607 6.674 235,909 +0.09(+1.30%)
Oct 26, 2023 6.588 6.674 6.588 6.588 241,860 -0.01(-0.14%)
Oct 25, 2023 6.788 6.788 6.597 6.597 337,445 -0.22(-3.22%)
Oct 24, 2023 6.836 6.874 6.583 6.817 435,180 +0.05(+0.70%)
Oct 23, 2023 6.721 6.874 6.645 6.769 435,158 +0.09(+1.38%)
Oct 20, 2023 6.790 6.875 6.667 6.677 281,502 -0.13(-1.94%)
Oct 19, 2023 6.941 7.043 6.790 6.809 247,630 -0.14(-2.04%)
Oct 18, 2023 7.167 7.252 6.865 6.950 355,463 -0.21(-2.90%)
Oct 17, 2023 7.176 7.233 7.101 7.158 229,515 -0.02(-0.26%)
Oct 16, 2023 7.242 7.299 7.148 7.176 208,369 -0.08(-1.04%)
Oct 13, 2023 7.299 7.346 7.242 7.252 134,267 -0.05(-0.65%)
Oct 12, 2023 7.393 7.422 7.290 7.299 210,800 -0.09(-1.28%)
Oct 11, 2023 7.374 7.478 7.337 7.393 193,150 +0.03(+0.38%)
Oct 10, 2023 7.280 7.422 7.271 7.365 144,198 +0.08(+1.03%)
Oct 09, 2023 7.167 7.299 7.167 7.290 203,678 +0.08(+1.05%)
Oct 06, 2023 7.271 7.337 7.120 7.214 232,460 -0.06(-0.78%)
Oct 05, 2023 7.271 7.356 7.252 7.271 152,341 -0.07(-0.90%)
Oct 04, 2023 7.337 7.384 7.252 7.337 229,521 +0.02(+0.26%)
Oct 03, 2023 7.450 7.504 7.261 7.318 184,395 -0.14(-1.90%)
Oct 02, 2023 7.506 7.629 7.450 7.459 206,749 -0.12(-1.62%)
Sep 29, 2023 7.695 7.714 7.582 7.582 254,311 -0.04(-0.50%)
Sep 28, 2023 7.554 7.648 7.525 7.620 151,357 +0.06(+0.75%)
Sep 27, 2023 7.440 7.657 7.440 7.563 246,563 +0.12(+1.65%)
Sep 26, 2023 7.563 7.591 7.365 7.440 374,569 -0.14(-1.87%)
Sep 25, 2023 7.686 7.610 7.582 7.582 261,954 -0.12(-1.59%)
Sep 22, 2023 7.610 7.780 7.573 7.705 194,739 +0.06(+0.74%)
Sep 21, 2023 7.714 7.764 7.638 7.648 259,558 -0.14(-1.85%)
Sep 20, 2023 7.802 7.848 7.792 7.792 180,881 +0.00(+0.00%)
Sep 19, 2023 7.802 7.836 7.788 7.792 161,019 -0.03(-0.36%)
Sep 18, 2023 7.820 7.867 7.774 7.820 134,847 -0.02(-0.24%)
Sep 15, 2023 7.783 7.867 7.755 7.839 268,237 -0.03(-0.36%)
Sep 14, 2023 7.745 7.867 7.661 7.867 362,369 +0.20(+2.56%)
Sep 13, 2023 7.652 7.802 7.624 7.671 247,864 -0.03(-0.36%)
Sep 12, 2023 7.643 7.736 7.615 7.699 116,335 +0.05(+0.61%)
Sep 11, 2023 7.615 7.699 7.615 7.652 153,066 +0.04(+0.49%)
Sep 08, 2023 7.596 7.680 7.587 7.615 189,633 -0.01(-0.12%)
Sep 07, 2023 7.568 7.661 7.568 7.624 177,729 +0.01(+0.12%)
Sep 06, 2023 7.661 7.708 7.615 7.615 108,001 -0.09(-1.21%)
Sep 05, 2023 7.652 7.727 7.587 7.708 273,534 +0.08(+1.10%)
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.