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 (%)
Aug 30, 2019 8.513 8.532 8.448 8.500 164,254 +0.04(+0.46%)
Aug 29, 2019 8.402 8.487 8.370 8.461 188,933 +0.07(+0.85%)
Aug 28, 2019 8.298 8.422 8.298 8.389 521,719 +0.09(+1.10%)
Aug 27, 2019 8.409 8.441 8.265 8.298 319,373 -0.12(-1.47%)
Aug 26, 2019 8.500 8.513 8.370 8.422 772,158 -0.08(-0.92%)
Aug 23, 2019 8.532 8.543 8.428 8.500 85,584 -0.05(-0.53%)
Aug 22, 2019 8.532 8.558 8.480 8.545 93,357 -0.00(-0.02%)
Aug 21, 2019 8.366 8.573 8.366 8.547 256,015 +0.17(+2.01%)
Aug 20, 2019 8.334 8.398 8.314 8.379 162,444 +0.04(+0.47%)
Aug 19, 2019 8.379 8.427 8.327 8.340 200,946 -0.03(-0.31%)
Aug 16, 2019 8.334 8.405 8.327 8.366 139,870 +0.01(+0.15%)
Aug 15, 2019 8.366 8.373 8.321 8.353 266,335 +0.01(+0.08%)
Aug 14, 2019 8.379 8.411 8.301 8.347 344,487 -0.11(-1.30%)
Aug 13, 2019 8.457 8.515 8.405 8.457 224,475 -0.03(-0.38%)
Aug 12, 2019 8.586 8.605 8.444 8.489 293,173 -0.10(-1.20%)
Aug 09, 2019 8.612 8.670 8.554 8.593 146,979 -0.05(-0.52%)
Aug 08, 2019 8.580 8.638 8.570 8.638 103,578 +0.06(+0.75%)
Aug 07, 2019 8.528 8.612 8.528 8.573 118,535 -0.08(-0.97%)
Aug 06, 2019 8.573 8.664 8.568 8.657 99,614 +0.09(+1.06%)
Aug 05, 2019 8.618 8.659 8.508 8.567 210,539 -0.07(-0.80%)
Aug 02, 2019 8.696 8.713 8.618 8.636 144,661 -0.09(-0.98%)
Aug 01, 2019 8.813 8.813 8.709 8.722 182,428 -0.03(-0.37%)
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%)
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.