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 (%)
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%)
Sep 01, 2023 7.680 7.708 7.624 7.624 198,794 -0.03(-0.37%)
Aug 31, 2023 7.680 7.708 7.624 7.652 231,000 +0.03(+0.37%)
Aug 30, 2023 7.624 7.689 7.623 7.624 182,866 -0.01(-0.12%)
Aug 29, 2023 7.596 7.717 7.596 7.633 162,952 +0.06(+0.74%)
Aug 28, 2023 7.596 7.689 7.577 7.577 257,741 -0.07(-0.98%)
Aug 25, 2023 7.568 7.717 7.568 7.652 230,913 +0.08(+1.11%)
Aug 24, 2023 7.559 7.633 7.545 7.568 143,015 +0.01(+0.12%)
Aug 23, 2023 7.577 7.680 7.549 7.559 264,736 +0.02(+0.21%)
Aug 22, 2023 7.617 7.654 7.543 7.543 270,885 -0.08(-1.09%)
Aug 21, 2023 7.645 7.682 7.543 7.626 178,931 +0.02(+0.24%)
Aug 18, 2023 7.645 7.682 7.580 7.608 185,470 -0.01(-0.12%)
Aug 17, 2023 7.691 7.720 7.589 7.617 189,623 -0.08(-1.08%)
Aug 16, 2023 7.719 7.774 7.663 7.700 130,521 +0.02(+0.24%)
Aug 15, 2023 7.774 7.808 7.682 7.682 173,541 -0.07(-0.95%)
Aug 14, 2023 7.793 7.848 7.746 7.756 146,336 -0.04(-0.48%)
Aug 11, 2023 7.765 7.848 7.756 7.793 94,398 +0.03(+0.36%)
Aug 10, 2023 7.765 7.811 7.746 7.765 113,853 +0.01(+0.12%)
Aug 09, 2023 7.728 7.802 7.719 7.756 138,742 +0.01(+0.12%)
Aug 08, 2023 7.728 7.913 7.720 7.746 207,379 +0.02(+0.24%)
Aug 07, 2023 7.793 7.885 7.728 7.728 246,094 -0.06(-0.83%)
Aug 04, 2023 7.867 8.000 7.793 7.793 172,352 -0.07(-0.94%)
Aug 03, 2023 7.848 7.904 7.820 7.867 150,120 -0.01(-0.12%)
Aug 02, 2023 7.719 7.913 7.719 7.876 158,431 +0.03(+0.35%)
Aug 01, 2023 7.857 7.931 7.793 7.848 179,369 -0.03(-0.35%)
Jul 31, 2023 7.867 7.978 7.867 7.876 203,344 +0.01(+0.12%)
Jul 28, 2023 7.811 7.978 7.811 7.867 213,723 +0.09(+1.19%)
Jul 27, 2023 7.894 7.959 7.709 7.774 236,397 -0.12(-1.52%)
Jul 26, 2023 7.922 8.043 7.894 7.894 211,076 -0.05(-0.58%)
Jul 25, 2023 7.931 8.015 7.885 7.941 213,769 +0.06(+0.70%)
Jul 24, 2023 7.959 7.996 7.848 7.885 309,573 -0.12(-1.50%)
Jul 21, 2023 7.978 8.015 7.913 8.005 219,222 +0.08(+1.02%)
Jul 20, 2023 7.980 8.026 7.916 7.925 211,959 -0.06(-0.69%)
Jul 19, 2023 7.934 8.035 7.930 7.980 227,398 +0.03(+0.35%)
Jul 18, 2023 7.879 8.017 7.870 7.952 214,499 +0.09(+1.17%)
Jul 17, 2023 8.035 8.093 7.861 7.861 282,479 -0.16(-1.95%)
Jul 14, 2023 7.971 8.145 7.971 8.017 251,914 +0.07(+0.92%)
Jul 13, 2023 8.017 8.017 7.934 7.943 214,226 +0.02(+0.23%)
Jul 12, 2023 7.952 8.053 7.824 7.925 305,384 +0.06(+0.70%)
Jul 11, 2023 7.989 8.044 7.852 7.870 202,620 -0.12(-1.49%)
Jul 10, 2023 8.017 8.017 7.916 7.989 183,125 -0.03(-0.34%)
Jul 07, 2023 7.842 8.063 7.833 8.017 245,760 +0.21(+2.70%)
Jul 06, 2023 8.099 8.163 7.787 7.806 626,811 -0.43(-5.23%)
Jul 05, 2023 8.329 8.338 8.218 8.237 135,380 -0.10(-1.21%)
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.