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 (%)
Aug 31, 2021 8.604 8.604 8.496 8.588 328,608 +0.02(+0.27%)
Aug 30, 2021 8.557 8.604 8.494 8.565 290,299 +0.02(+0.18%)
Aug 27, 2021 8.541 8.596 8.447 8.549 201,101 +0.04(+0.46%)
Aug 26, 2021 8.557 8.596 8.330 8.510 465,162 -0.01(-0.09%)
Aug 25, 2021 8.455 8.573 8.432 8.518 226,703 +0.03(+0.37%)
Aug 24, 2021 8.440 8.526 8.432 8.487 425,165 +0.05(+0.56%)
Aug 23, 2021 8.424 8.526 8.393 8.440 348,192 -0.04(-0.49%)
Aug 20, 2021 8.450 8.564 8.427 8.481 544,201 +0.09(+1.11%)
Aug 19, 2021 8.380 8.396 8.287 8.388 266,297 +0.01(+0.09%)
Aug 18, 2021 8.403 8.442 8.341 8.380 1,072,406 -0.05(-0.64%)
Aug 17, 2021 8.380 8.481 8.349 8.435 370,452 +0.04(+0.46%)
Aug 16, 2021 8.334 8.466 8.303 8.396 528,458 +0.09(+1.12%)
Aug 13, 2021 8.295 8.326 8.279 8.303 286,298 +0.02(+0.19%)
Aug 12, 2021 8.264 8.341 8.209 8.287 430,360 -0.02(-0.19%)
Aug 11, 2021 8.271 8.341 8.218 8.303 1,063,692 +0.04(+0.47%)
Aug 10, 2021 8.225 8.279 8.202 8.264 403,145 +0.04(+0.47%)
Aug 09, 2021 8.132 8.256 8.132 8.225 526,647 +0.12(+1.53%)
Aug 06, 2021 8.116 8.155 8.093 8.101 199,368 -0.03(-0.38%)
Aug 05, 2021 8.101 8.155 8.062 8.132 351,676 +0.04(+0.48%)
Aug 04, 2021 7.899 8.116 7.899 8.093 525,770 +0.15(+1.86%)
Aug 03, 2021 7.922 8.015 7.922 7.945 344,123 +0.02(+0.29%)
Aug 02, 2021 7.922 7.992 7.891 7.922 271,373 -0.01(-0.10%)
Jul 30, 2021 8.038 8.062 7.883 7.930 524,212 -0.10(-1.26%)
Jul 29, 2021 8.007 8.062 7.992 8.031 271,522 +0.01(+0.10%)
Jul 28, 2021 7.976 8.069 7.976 8.023 248,292 +0.02(+0.29%)
Jul 27, 2021 8.015 8.085 7.976 8.000 198,720 -0.05(-0.68%)
Jul 26, 2021 8.054 8.113 7.984 8.054 296,950 -0.02(-0.19%)
Jul 23, 2021 8.178 8.178 8.038 8.069 246,665 -0.05(-0.57%)
Jul 22, 2021 8.093 8.209 8.038 8.116 278,443 +0.01(+0.07%)
Jul 21, 2021 8.126 8.172 8.064 8.111 382,127 -0.04(-0.47%)
Jul 20, 2021 8.172 8.211 8.049 8.149 334,888 +0.05(+0.57%)
Jul 19, 2021 8.057 8.257 8.018 8.103 343,655 -0.10(-1.22%)
Jul 16, 2021 8.234 8.381 7.956 8.203 2,431,240 +0.02(+0.19%)
Jul 15, 2021 8.388 8.388 8.103 8.188 427,598 -0.15(-1.85%)
Jul 14, 2021 8.265 8.411 8.211 8.342 405,273 +0.09(+1.12%)
Jul 13, 2021 8.211 8.288 8.064 8.249 488,945 -0.04(-0.47%)
Jul 12, 2021 8.288 8.327 7.950 8.288 863,453 -0.06(-0.74%)
Jul 09, 2021 8.334 8.373 8.273 8.350 354,651 -0.02(-0.28%)
Jul 08, 2021 8.265 8.396 8.188 8.373 260,511 +0.02(+0.28%)
Jul 07, 2021 8.311 8.365 8.242 8.350 289,641 +0.02(+0.28%)
Jul 06, 2021 8.434 8.488 8.142 8.327 646,202 -0.11(-1.28%)
Jul 02, 2021 8.381 8.596 8.234 8.434 577,273 +0.06(+0.74%)
Jul 01, 2021 8.419 8.458 8.265 8.373 401,856 -0.04(-0.46%)
Jun 30, 2021 8.134 8.419 8.057 8.411 819,178 +0.33(+4.10%)
Jun 29, 2021 7.679 8.088 7.679 8.080 1,168,341 +0.42(+5.43%)
Jun 28, 2021 7.687 7.748 7.478 7.663 1,011,744 +0.02(+0.20%)
Jun 25, 2021 7.825 7.910 7.448 7.648 1,311,804 -0.19(-2.46%)
Jun 24, 2021 7.640 7.887 7.594 7.841 947,627 +0.17(+2.21%)
Jun 23, 2021 7.910 7.980 7.633 7.671 1,898,106 -0.31(-3.86%)
Jun 22, 2021 8.342 8.365 7.918 7.980 1,772,489 -0.32(-3.84%)
Jun 21, 2021 8.244 8.367 8.229 8.298 525,690 +0.07(+0.84%)
Jun 18, 2021 8.038 8.283 7.961 8.229 676,638 +0.16(+1.99%)
Jun 17, 2021 8.306 8.336 7.862 8.068 1,712,943 -0.31(-3.66%)
Jun 16, 2021 8.390 8.482 8.191 8.375 1,066,874 -0.03(-0.36%)
Jun 15, 2021 9.071 9.071 8.290 8.405 2,880,924 -0.70(-7.65%)
Jun 14, 2021 8.995 9.142 8.995 9.102 299,987 +0.11(+1.28%)
Jun 11, 2021 9.178 9.178 8.949 8.987 375,667 -0.18(-2.00%)
Jun 10, 2021 9.263 9.301 9.125 9.171 338,094 -0.05(-0.50%)
Jun 09, 2021 9.201 9.293 9.173 9.217 373,689 +0.02(+0.25%)
Jun 08, 2021 9.201 9.263 9.175 9.194 261,310 -0.03(-0.33%)
Jun 07, 2021 9.186 9.263 9.132 9.224 316,359 +0.07(+0.75%)
Jun 04, 2021 9.117 9.178 9.094 9.155 145,218 +0.04(+0.42%)
Jun 03, 2021 9.056 9.148 9.010 9.117 267,175 +0.08(+0.85%)
Jun 02, 2021 9.033 9.109 8.957 9.041 557,970 +0.04(+0.43%)
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.