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 )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2019 8.110 8.117 8.011 8.090 869,336 -0.01(-0.16%)
Oct 30, 2019 8.084 8.117 8.037 8.104 1,200,128 +0.01(+0.16%)
Oct 29, 2019 8.057 8.110 8.004 8.090 557,266 +0.05(+0.66%)
Oct 28, 2019 7.931 8.070 7.915 8.037 1,546,809 +0.11(+1.34%)
Oct 25, 2019 7.865 7.931 7.819 7.931 746,743 +0.13(+1.61%)
Oct 24, 2019 7.885 7.898 7.772 7.805 692,969 -0.10(-1.26%)
Oct 23, 2019 7.898 7.911 7.852 7.905 392,952 +0.05(+0.65%)
Oct 22, 2019 7.887 7.887 7.742 7.854 352,313 +0.00(+0.00%)
Oct 21, 2019 7.768 7.873 7.768 7.854 413,585 +0.03(+0.34%)
Oct 18, 2019 7.801 7.867 7.768 7.827 679,504 -0.02(-0.25%)
Oct 17, 2019 7.827 7.900 7.808 7.847 644,264 -0.02(-0.25%)
Oct 16, 2019 7.999 7.999 7.280 7.867 4,573,439 -0.16(-2.05%)
Oct 15, 2019 8.005 8.104 7.992 8.032 620,419 +0.02(+0.25%)
Oct 14, 2019 8.012 8.058 7.946 8.012 466,458 +0.00(+0.00%)
Oct 11, 2019 8.038 8.084 7.992 8.012 641,104 +0.00(+0.00%)
Oct 10, 2019 8.150 8.157 8.005 8.012 809,935 -0.13(-1.62%)
Oct 09, 2019 8.190 8.203 8.130 8.144 693,038 -0.03(-0.32%)
Oct 08, 2019 8.262 8.288 8.144 8.170 1,089,615 -0.06(-0.72%)
Oct 07, 2019 8.256 8.335 8.137 8.229 1,185,939 +0.11(+1.30%)
Oct 04, 2019 8.631 8.789 7.972 8.124 7,042,592 -0.50(-5.81%)
Oct 03, 2019 8.638 8.697 8.605 8.625 106,280 -0.01(-0.15%)
Oct 02, 2019 8.677 8.729 8.598 8.638 105,841 -0.07(-0.83%)
Oct 01, 2019 8.809 8.862 8.684 8.710 73,082 -0.09(-0.97%)
Sep 30, 2019 8.928 8.928 8.677 8.796 276,119 -0.05(-0.52%)
Sep 27, 2019 8.895 8.895 8.776 8.842 244,815 -0.05(-0.59%)
Sep 26, 2019 8.849 8.980 8.742 8.895 279,364 +0.10(+1.12%)
Sep 25, 2019 8.710 8.954 8.608 8.796 385,620 +0.07(+0.83%)
Sep 24, 2019 8.651 8.750 8.572 8.723 237,457 +0.07(+0.84%)
Sep 23, 2019 8.704 8.750 8.631 8.651 248,677 -0.10(-1.13%)
Sep 20, 2019 8.710 8.776 8.671 8.750 182,587 +0.02(+0.28%)
Sep 19, 2019 8.791 8.791 8.673 8.725 300,636 -0.05(-0.60%)
Sep 18, 2019 8.719 8.804 8.719 8.778 164,442 +0.03(+0.30%)
Sep 17, 2019 8.778 8.817 8.712 8.752 86,276 -0.05(-0.60%)
Sep 16, 2019 8.824 8.869 8.768 8.804 183,432 -0.07(-0.81%)
Sep 13, 2019 8.771 8.902 8.771 8.876 188,839 +0.10(+1.19%)
Sep 12, 2019 8.883 8.910 8.765 8.771 169,422 -0.11(-1.25%)
Sep 11, 2019 8.856 8.940 8.752 8.883 264,833 -0.01(-0.07%)
Sep 10, 2019 8.784 8.896 8.778 8.889 364,441 +0.07(+0.74%)
Sep 09, 2019 8.647 8.843 8.641 8.824 283,976 +0.16(+1.81%)
Sep 06, 2019 8.601 8.686 8.583 8.666 97,701 +0.03(+0.38%)
Sep 05, 2019 8.621 8.647 8.581 8.634 197,299 +0.05(+0.61%)
Sep 04, 2019 8.542 8.594 8.529 8.581 150,091 +0.03(+0.31%)
Sep 03, 2019 8.496 8.575 8.491 8.555 173,504 +0.00(+0.00%)
Aug 30, 2019 8.568 8.588 8.503 8.555 163,192 +0.04(+0.46%)
Aug 29, 2019 8.457 8.542 8.424 8.516 187,712 +0.07(+0.85%)
Aug 28, 2019 8.352 8.476 8.352 8.444 518,348 +0.09(+1.10%)
Aug 27, 2019 8.463 8.496 8.319 8.352 317,309 -0.12(-1.47%)
Aug 26, 2019 8.555 8.568 8.424 8.476 767,169 -0.08(-0.92%)
Aug 23, 2019 8.588 8.599 8.483 8.555 85,031 -0.05(-0.53%)
Aug 22, 2019 8.588 8.614 8.535 8.601 92,754 -0.00(-0.02%)
Aug 21, 2019 8.420 8.629 8.420 8.603 254,361 +0.17(+2.01%)
Aug 20, 2019 8.388 8.453 8.368 8.434 161,394 +0.04(+0.47%)
Aug 19, 2019 8.434 8.481 8.381 8.394 199,648 -0.03(-0.31%)
Aug 16, 2019 8.388 8.460 8.381 8.420 138,966 +0.01(+0.15%)
Aug 15, 2019 8.420 8.427 8.375 8.407 264,613 +0.01(+0.08%)
Aug 14, 2019 8.434 8.466 8.355 8.401 342,261 -0.11(-1.30%)
Aug 13, 2019 8.512 8.570 8.460 8.512 223,025 -0.03(-0.38%)
Aug 12, 2019 8.642 8.661 8.499 8.544 291,278 -0.10(-1.20%)
Aug 09, 2019 8.668 8.727 8.609 8.648 146,030 -0.05(-0.52%)
Aug 08, 2019 8.635 8.694 8.625 8.694 102,909 +0.07(+0.75%)
Aug 07, 2019 8.583 8.668 8.583 8.629 117,770 -0.08(-0.97%)
Aug 06, 2019 8.629 8.720 8.624 8.714 98,970 +0.09(+1.06%)
Aug 05, 2019 8.674 8.716 8.564 8.622 209,179 -0.07(-0.80%)
Aug 02, 2019 8.753 8.770 8.674 8.692 143,726 -0.09(-0.98%)
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.