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 )

6.560 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2022 10.02 10.07 9.918 10.06 203,239 +0.08(+0.79%)
Nov 29, 2022 10.02 10.06 9.892 9.979 133,599 -0.04(-0.44%)
Nov 28, 2022 9.927 10.06 9.884 10.02 140,696 +0.09(+0.88%)
Nov 25, 2022 10.01 10.06 9.911 9.936 46,491 -0.05(-0.52%)
Nov 23, 2022 9.910 10.01 9.910 9.988 147,390 +0.04(+0.44%)
Nov 22, 2022 9.979 9.988 9.823 9.945 111,590 +0.07(+0.68%)
Nov 21, 2022 9.843 9.921 9.726 9.878 151,982 +0.05(+0.53%)
Nov 18, 2022 9.713 9.878 9.653 9.826 155,014 +0.14(+1.43%)
Nov 17, 2022 9.739 9.781 9.600 9.687 199,256 -0.13(-1.32%)
Nov 16, 2022 9.748 9.863 9.738 9.817 146,206 +0.02(+0.18%)
Nov 15, 2022 9.748 9.897 9.596 9.800 178,155 +0.10(+1.07%)
Nov 14, 2022 9.843 9.869 9.644 9.696 130,090 -0.20(-2.01%)
Nov 11, 2022 10.03 10.03 9.774 9.895 263,082 -0.04(-0.44%)
Nov 10, 2022 9.886 10.02 9.878 9.938 117,691 +0.18(+1.86%)
Nov 09, 2022 9.903 9.903 9.722 9.756 110,045 -0.14(-1.40%)
Nov 08, 2022 9.878 9.975 9.817 9.895 143,122 -0.01(-0.09%)
Nov 07, 2022 9.921 9.947 9.826 9.903 149,293 +0.00(+0.00%)
Nov 04, 2022 9.817 9.921 9.730 9.903 338,007 +0.18(+1.87%)
Nov 03, 2022 9.661 9.782 9.592 9.722 123,990 +0.05(+0.54%)
Nov 02, 2022 9.878 9.878 9.661 9.670 303,006 -0.16(-1.59%)
Nov 01, 2022 9.921 9.955 9.739 9.826 169,753 +0.07(+0.71%)
Oct 31, 2022 9.739 9.955 9.704 9.756 507,768 +0.11(+1.17%)
Oct 28, 2022 9.756 9.808 9.551 9.644 285,508 +0.00(+0.00%)
Oct 27, 2022 9.722 9.886 9.618 9.644 347,785 -0.01(-0.09%)
Oct 26, 2022 9.211 9.912 9.211 9.652 981,747 +0.53(+5.79%)
Oct 25, 2022 9.038 9.228 9.003 9.124 185,552 +0.07(+0.76%)
Oct 24, 2022 9.194 9.194 9.003 9.055 159,874 -0.12(-1.32%)
Oct 21, 2022 9.220 9.226 9.055 9.176 124,387 -0.06(-0.68%)
Oct 20, 2022 9.239 9.564 9.179 9.239 272,837 +0.02(+0.19%)
Oct 19, 2022 9.007 9.222 9.007 9.222 144,811 +0.21(+2.39%)
Oct 18, 2022 8.930 9.084 8.926 9.007 181,569 +0.12(+1.35%)
Oct 17, 2022 8.887 9.016 8.801 8.887 147,910 +0.09(+0.98%)
Oct 14, 2022 8.844 8.853 8.775 8.801 89,068 +0.03(+0.39%)
Oct 13, 2022 8.612 8.844 8.578 8.767 240,266 +0.03(+0.39%)
Oct 12, 2022 8.767 8.810 8.698 8.732 134,745 -0.01(-0.10%)
Oct 11, 2022 8.758 8.921 8.715 8.741 174,731 -0.03(-0.29%)
Oct 10, 2022 8.793 8.810 8.724 8.767 135,530 +0.03(+0.39%)
Oct 07, 2022 8.698 8.775 8.646 8.732 193,529 +0.01(+0.10%)
Oct 06, 2022 8.612 8.835 8.612 8.724 188,946 +0.09(+0.99%)
Oct 05, 2022 8.603 8.698 8.569 8.638 235,776 -0.04(-0.49%)
Oct 04, 2022 8.526 8.741 8.526 8.681 225,829 +0.21(+2.54%)
Oct 03, 2022 8.414 8.543 8.337 8.466 156,771 +0.11(+1.34%)
Sep 30, 2022 8.260 8.573 8.260 8.354 426,182 +0.03(+0.31%)
Sep 29, 2022 8.999 8.999 8.139 8.328 1,207,935 -0.70(-7.71%)
Sep 28, 2022 8.896 9.050 8.732 9.025 327,037 +0.14(+1.55%)
Sep 27, 2022 9.093 9.270 8.603 8.887 782,620 -0.21(-2.27%)
Sep 26, 2022 9.248 9.682 9.007 9.093 495,100 -0.31(-3.29%)
Sep 23, 2022 9.755 9.755 9.154 9.403 516,423 -0.38(-3.87%)
Sep 22, 2022 9.721 9.858 9.540 9.781 331,102 +0.05(+0.50%)
Sep 21, 2022 9.612 9.783 9.561 9.732 127,903 +0.07(+0.71%)
Sep 20, 2022 9.732 9.766 9.630 9.664 92,804 -0.07(-0.70%)
Sep 19, 2022 9.732 9.792 9.732 9.732 169,227 -0.03(-0.26%)
Sep 16, 2022 9.826 9.851 9.732 9.758 140,856 -0.10(-1.04%)
Sep 15, 2022 9.817 9.912 9.817 9.860 100,560 +0.09(+0.87%)
Sep 14, 2022 9.741 9.906 9.741 9.775 154,980 +0.01(+0.09%)
Sep 13, 2022 9.903 9.971 9.766 9.766 201,663 -0.14(-1.38%)
Sep 12, 2022 9.945 9.980 9.894 9.903 142,940 -0.07(-0.68%)
Sep 09, 2022 10.03 10.04 9.927 9.971 111,823 +0.03(+0.34%)
Sep 08, 2022 9.886 9.971 9.860 9.937 142,900 -0.02(-0.17%)
Sep 07, 2022 9.877 9.971 9.860 9.954 187,573 +0.06(+0.60%)
Sep 06, 2022 9.980 10.01 9.860 9.894 155,966 +0.03(+0.35%)
Sep 02, 2022 9.860 9.979 9.817 9.860 165,392 -0.02(-0.17%)
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.