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 )

6.310 +0.040 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 31, 2018 9.555 9.664 9.555 9.664 164,270 +0.07(+0.69%)
Jul 30, 2018 9.579 9.606 9.529 9.598 122,455 -0.04(-0.38%)
Jul 27, 2018 9.519 9.634 9.513 9.634 151,342 +0.08(+0.82%)
Jul 26, 2018 9.640 9.640 9.501 9.555 194,764 -0.08(-0.88%)
Jul 25, 2018 9.664 9.679 9.573 9.640 242,605 -0.05(-0.56%)
Jul 24, 2018 9.664 9.695 9.640 9.695 126,274 +0.05(+0.57%)
Jul 23, 2018 9.561 9.695 9.543 9.640 121,400 +0.03(+0.32%)
Jul 20, 2018 9.458 9.622 9.458 9.610 266,202 +0.06(+0.62%)
Jul 19, 2018 9.557 9.647 9.503 9.551 325,135 -0.03(-0.31%)
Jul 18, 2018 9.587 9.587 9.539 9.581 236,093 +0.01(+0.06%)
Jul 17, 2018 9.647 9.671 9.551 9.575 139,711 -0.07(-0.69%)
Jul 16, 2018 9.641 9.690 9.610 9.641 443,983 +0.02(+0.25%)
Jul 13, 2018 9.617 9.635 9.593 9.617 227,610 -0.01(-0.13%)
Jul 12, 2018 9.587 9.647 9.587 9.629 202,895 +0.02(+0.19%)
Jul 11, 2018 9.557 9.623 9.557 9.611 199,928 +0.01(+0.13%)
Jul 10, 2018 9.497 9.617 9.491 9.599 275,502 +0.11(+1.14%)
Jul 09, 2018 9.496 9.382 9.491 151,496 +0.11(+1.16%)
Jul 06, 2018 9.310 9.382 9.310 9.382 68,076 +0.05(+0.58%)
Jul 05, 2018 9.310 9.334 9.280 9.328 215,843 -0.02(-0.26%)
Jul 03, 2018 9.352 9.352 9.352 0 -0.05(-0.51%)
Jul 02, 2018 9.418 9.420 9.376 9.400 188,382 -0.02(-0.19%)
Jun 29, 2018 9.418 9.424 9.364 9.418 298,168 +0.02(+0.26%)
Jun 28, 2018 9.420 9.420 9.346 9.394 136,334 -0.01(-0.13%)
Jun 27, 2018 9.485 9.485 9.400 9.406 251,756 -0.04(-0.38%)
Jun 26, 2018 9.461 9.461 9.442 9.442 137,328 -0.01(-0.06%)
Jun 25, 2018 9.418 9.456 9.418 9.448 193,303 -0.01(-0.06%)
Jun 22, 2018 9.473 9.497 9.448 9.454 145,277 -0.03(-0.32%)
Jun 21, 2018 9.430 9.485 9.430 9.485 148,491 +0.05(+0.49%)
Jun 20, 2018 9.420 9.450 9.408 9.438 113,007 +0.03(+0.32%)
Jun 19, 2018 9.378 9.426 9.378 9.408 193,930 -0.02(-0.19%)
Jun 18, 2018 9.432 9.432 9.390 9.426 222,968 -0.01(-0.06%)
Jun 15, 2018 9.432 9.384 9.432 147,375 +0.05(+0.51%)
Jun 14, 2018 9.426 9.468 9.372 9.384 372,413 -0.06(-0.64%)
Jun 13, 2018 9.426 9.450 9.420 9.444 125,822 +0.00(+0.00%)
Jun 12, 2018 9.468 9.492 9.432 9.444 146,973 -0.01(-0.06%)
Jun 11, 2018 9.432 9.450 9.420 9.450 94,922 +0.01(+0.13%)
Jun 08, 2018 9.480 9.480 9.408 9.438 322,073 -0.02(-0.25%)
Jun 07, 2018 9.510 9.510 9.432 9.462 245,926 -0.04(-0.44%)
Jun 06, 2018 9.426 9.504 306,815 +0.01(+0.13%)
Jun 05, 2018 9.510 9.519 9.444 9.492 145,563 -0.01(-0.13%)
Jun 04, 2018 9.510 9.516 9.480 9.504 151,643 +0.00(+0.00%)
Jun 01, 2018 9.534 9.534 9.492 9.504 117,929 -0.02(-0.25%)
May 31, 2018 9.600 9.600 9.504 9.528 139,651 +0.01(+0.06%)
May 30, 2018 9.589 9.589 9.510 9.522 321,016 -0.04(-0.38%)
May 29, 2018 9.570 9.582 9.521 9.558 137,670 +0.02(+0.19%)
May 25, 2018 9.540 9.540 9.540 0 +0.01(+0.13%)
May 24, 2018 9.528 9.543 9.510 9.528 122,897 -0.01(-0.13%)
May 23, 2018 9.492 9.570 9.480 9.540 191,579 +0.00(+0.00%)
May 22, 2018 9.538 9.570 9.528 9.540 187,349 +0.02(+0.17%)
May 21, 2018 9.524 9.542 9.494 9.524 133,365 +0.00(+0.00%)
May 18, 2018 9.536 9.554 9.512 9.524 149,873 -0.02(-0.25%)
May 17, 2018 9.602 9.602 9.506 9.548 137,813 -0.01(-0.06%)
May 16, 2018 9.554 9.566 9.524 9.554 236,714 +0.01(+0.06%)
May 15, 2018 9.518 9.554 9.518 9.548 144,626 -0.01(-0.06%)
May 14, 2018 9.566 9.572 9.542 9.554 190,384 +0.00(+0.00%)
May 11, 2018 9.548 9.554 9.536 9.554 170,020 +0.00(+0.00%)
May 10, 2018 9.572 9.572 9.524 9.554 262,506 -0.01(-0.06%)
May 09, 2018 9.530 9.566 9.530 9.560 299,588 +0.02(+0.19%)
May 08, 2018 9.554 9.560 9.524 9.542 332,184 +0.01(+0.13%)
May 07, 2018 9.524 9.554 9.518 9.530 179,460 -0.01(-0.13%)
May 04, 2018 9.554 9.554 9.506 9.542 420,443 -0.02(-0.25%)
May 03, 2018 9.566 9.566 9.530 9.566 219,386 +0.02(+0.19%)
May 02, 2018 9.578 9.578 9.506 9.548 263,106 -0.01(-0.06%)
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.