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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2021 8.923 8.923 8.811 8.843 430,753 -0.05(-0.54%)
Dec 30, 2021 8.811 8.931 8.811 8.891 421,107 +0.05(+0.55%)
Dec 29, 2021 8.851 8.907 8.770 8.843 343,969 +0.02(+0.18%)
Dec 28, 2021 8.835 8.899 8.770 8.827 338,396 -0.03(-0.36%)
Dec 27, 2021 8.956 8.996 8.811 8.859 306,617 -0.11(-1.26%)
Dec 23, 2021 9.020 9.043 8.915 8.972 199,320 -0.04(-0.45%)
Dec 22, 2021 8.972 9.068 8.948 9.012 198,576 +0.08(+0.87%)
Dec 21, 2021 8.910 9.006 8.886 8.934 602,407 +0.01(+0.09%)
Dec 20, 2021 8.958 8.990 8.862 8.926 355,568 -0.06(-0.62%)
Dec 17, 2021 8.878 9.019 8.830 8.982 413,314 +0.06(+0.72%)
Dec 16, 2021 8.910 8.941 8.846 8.918 584,374 +0.07(+0.81%)
Dec 15, 2021 8.870 8.882 8.814 8.846 329,171 +0.00(+0.00%)
Dec 14, 2021 8.838 8.918 8.798 8.846 297,273 +0.06(+0.64%)
Dec 13, 2021 8.790 8.854 8.766 8.790 619,697 +0.00(+0.00%)
Dec 10, 2021 8.790 8.846 8.766 8.790 422,740 +0.00(+0.00%)
Dec 09, 2021 8.750 8.886 8.750 8.790 333,976 +0.00(+0.00%)
Dec 08, 2021 8.718 8.900 8.711 8.790 197,515 +0.05(+0.55%)
Dec 07, 2021 8.862 8.910 8.670 8.742 455,342 -0.12(-1.35%)
Dec 06, 2021 8.870 8.942 8.862 8.862 531,030 +0.02(+0.18%)
Dec 03, 2021 8.894 8.974 8.846 8.846 535,226 -0.04(-0.45%)
Dec 02, 2021 8.918 9.006 8.886 8.886 300,731 -0.03(-0.36%)
Dec 01, 2021 8.950 9.014 8.910 8.918 417,214 -0.05(-0.53%)
Nov 30, 2021 9.030 9.038 8.966 8.966 545,942 -0.03(-0.36%)
Nov 29, 2021 8.910 9.018 8.862 8.998 394,268 +0.10(+1.17%)
Nov 26, 2021 8.966 8.966 8.870 8.894 202,829 -0.10(-1.07%)
Nov 24, 2021 8.870 9.014 8.862 8.990 206,915 +0.06(+0.72%)
Nov 23, 2021 8.950 9.014 8.926 8.926 155,281 -0.04(-0.45%)
Nov 22, 2021 8.958 9.014 8.942 8.966 227,293 -0.00(-0.03%)
Nov 19, 2021 8.968 9.000 8.936 8.968 155,220 +0.00(+0.00%)
Nov 18, 2021 8.984 9.016 8.968 8.968 218,277 -0.02(-0.18%)
Nov 17, 2021 9.008 9.055 8.984 8.984 838,166 -0.08(-0.88%)
Nov 16, 2021 8.944 9.079 8.917 9.063 224,520 +0.13(+1.42%)
Nov 15, 2021 8.929 8.952 8.921 8.936 182,886 +0.01(+0.09%)
Nov 12, 2021 8.905 8.944 8.905 8.929 173,813 +0.00(+0.00%)
Nov 11, 2021 8.913 8.952 8.913 8.929 128,399 +0.05(+0.54%)
Nov 10, 2021 8.897 8.873 8.881 322,194 -0.06(-0.62%)
Nov 09, 2021 8.952 8.992 8.873 8.936 134,367 -0.06(-0.62%)
Nov 08, 2021 8.960 9.032 8.931 8.992 211,968 +0.02(+0.18%)
Nov 05, 2021 8.960 8.992 8.865 8.976 413,127 +0.09(+0.98%)
Nov 04, 2021 9.008 9.040 8.849 8.889 352,272 -0.13(-1.50%)
Nov 03, 2021 9.000 9.040 8.996 9.024 710,492 +0.00(+0.00%)
Nov 02, 2021 8.992 9.040 8.984 9.024 127,526 +0.03(+0.35%)
Nov 01, 2021 9.040 9.040 8.980 8.992 1,132,382 -0.05(-0.53%)
Oct 29, 2021 9.048 9.119 8.968 9.040 352,018 -0.04(-0.44%)
Oct 28, 2021 8.984 9.095 8.937 9.079 185,507 +0.13(+1.42%)
Oct 27, 2021 8.873 8.984 8.889 8.952 319,295 +0.06(+0.71%)
Oct 26, 2021 9.016 8.889 345,355 -0.10(-1.06%)
Oct 25, 2021 8.929 9.016 8.894 8.984 223,385 +0.05(+0.53%)
Oct 22, 2021 8.929 8.976 8.841 8.936 232,763 +0.04(+0.45%)
Oct 21, 2021 8.929 8.992 8.849 8.897 448,997 -0.03(-0.29%)
Oct 20, 2021 8.994 9.057 8.899 8.923 412,117 -0.05(-0.53%)
Oct 19, 2021 8.915 8.986 8.891 8.970 993,564 +0.06(+0.62%)
Oct 18, 2021 8.836 8.978 8.831 8.915 623,887 +0.11(+1.25%)
Oct 15, 2021 8.789 8.820 8.765 8.805 422,960 +0.03(+0.36%)
Oct 14, 2021 8.789 8.939 8.726 8.773 1,449,373 +0.26(+3.06%)
Oct 13, 2021 8.497 8.568 8.497 8.513 235,101 +0.00(+0.00%)
Oct 12, 2021 8.497 8.537 8.482 8.513 175,153 +0.03(+0.37%)
Oct 11, 2021 8.458 8.513 8.458 8.482 248,892 +0.02(+0.28%)
Oct 08, 2021 8.474 8.474 8.418 8.458 102,070 -0.02(-0.19%)
Oct 07, 2021 8.482 8.508 8.466 8.474 93,583 -0.02(-0.28%)
Oct 06, 2021 8.513 8.545 8.462 8.497 177,011 +0.00(+0.00%)
Oct 05, 2021 8.474 8.505 8.459 8.497 163,960 +0.02(+0.28%)
Oct 04, 2021 8.426 8.505 8.419 8.474 143,864 +0.00(+0.00%)
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.