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 (%)
Jul 30, 2021 8.043 8.066 7.888 7.934 523,913 -0.10(-1.26%)
Jul 29, 2021 8.012 8.066 7.996 8.035 271,368 +0.01(+0.10%)
Jul 28, 2021 7.981 8.074 7.981 8.027 248,151 +0.02(+0.29%)
Jul 27, 2021 8.020 8.090 7.981 8.004 198,606 -0.05(-0.68%)
Jul 26, 2021 8.059 8.117 7.989 8.059 296,781 -0.02(-0.19%)
Jul 23, 2021 8.183 8.183 8.043 8.074 246,524 -0.05(-0.57%)
Jul 22, 2021 8.097 8.214 8.043 8.121 278,284 +0.01(+0.07%)
Jul 21, 2021 8.131 8.177 8.069 8.115 381,909 -0.04(-0.47%)
Jul 20, 2021 8.177 8.216 8.054 8.154 334,697 +0.05(+0.57%)
Jul 19, 2021 8.061 8.262 8.023 8.108 343,459 -0.10(-1.22%)
Jul 16, 2021 8.239 8.385 7.961 8.208 2,429,855 +0.02(+0.19%)
Jul 15, 2021 8.393 8.393 8.108 8.192 427,354 -0.15(-1.85%)
Jul 14, 2021 8.270 8.416 8.216 8.347 405,042 +0.09(+1.12%)
Jul 13, 2021 8.216 8.293 8.069 8.254 488,666 -0.04(-0.47%)
Jul 12, 2021 8.293 8.331 7.955 8.293 862,961 -0.06(-0.74%)
Jul 09, 2021 8.339 8.378 8.277 8.354 354,449 -0.02(-0.28%)
Jul 08, 2021 8.270 8.401 8.192 8.378 260,362 +0.02(+0.28%)
Jul 07, 2021 8.316 8.370 8.246 8.354 289,476 +0.02(+0.28%)
Jul 06, 2021 8.439 8.493 8.146 8.331 645,834 -0.11(-1.28%)
Jul 02, 2021 8.385 8.601 8.239 8.439 576,944 +0.06(+0.74%)
Jul 01, 2021 8.424 8.462 8.270 8.378 401,627 -0.04(-0.46%)
Jun 30, 2021 8.138 8.424 8.061 8.416 818,711 +0.33(+4.10%)
Jun 29, 2021 7.683 8.092 7.683 8.084 1,167,675 +0.42(+5.43%)
Jun 28, 2021 7.691 7.753 7.483 7.668 1,011,168 +0.02(+0.20%)
Jun 25, 2021 7.830 7.915 7.452 7.652 1,311,057 -0.19(-2.46%)
Jun 24, 2021 7.645 7.892 7.598 7.845 947,087 +0.17(+2.21%)
Jun 23, 2021 7.915 7.984 7.637 7.676 1,897,025 -0.31(-3.86%)
Jun 22, 2021 8.347 8.370 7.922 7.984 1,771,480 -0.32(-3.84%)
Jun 21, 2021 8.249 8.372 8.234 8.303 525,391 +0.07(+0.84%)
Jun 18, 2021 8.042 8.287 7.966 8.234 676,252 +0.16(+1.99%)
Jun 17, 2021 8.310 8.341 7.866 8.073 1,711,967 -0.31(-3.66%)
Jun 16, 2021 8.395 8.487 8.196 8.379 1,066,267 -0.03(-0.36%)
Jun 15, 2021 9.076 9.076 8.295 8.410 2,879,284 -0.70(-7.65%)
Jun 14, 2021 9.000 9.148 9.000 9.107 299,816 +0.11(+1.28%)
Jun 11, 2021 9.184 9.184 8.954 8.992 375,453 -0.18(-2.00%)
Jun 10, 2021 9.268 9.306 9.130 9.176 337,901 -0.05(-0.50%)
Jun 09, 2021 9.207 9.298 9.178 9.222 373,476 +0.02(+0.25%)
Jun 08, 2021 9.207 9.268 9.180 9.199 261,161 -0.03(-0.33%)
Jun 07, 2021 9.191 9.268 9.138 9.230 316,179 +0.07(+0.75%)
Jun 04, 2021 9.122 9.184 9.099 9.161 145,136 +0.04(+0.42%)
Jun 03, 2021 9.061 9.153 9.015 9.122 267,023 +0.08(+0.85%)
Jun 02, 2021 9.038 9.114 8.962 9.046 557,652 +0.04(+0.43%)
Jun 01, 2021 9.176 9.176 9.007 9.007 376,278 -0.11(-1.26%)
May 28, 2021 9.076 9.168 9.046 9.122 353,001 +0.10(+1.10%)
May 27, 2021 8.801 9.053 8.785 9.023 1,626,113 +0.21(+2.43%)
May 26, 2021 8.808 8.839 8.801 8.808 327,894 +0.01(+0.09%)
May 25, 2021 8.770 8.854 8.739 8.801 478,021 +0.02(+0.17%)
May 24, 2021 8.808 8.831 8.778 8.785 372,648 -0.01(-0.09%)
May 21, 2021 8.732 8.816 8.732 8.793 167,978 +0.02(+0.26%)
May 20, 2021 8.739 8.831 8.716 8.770 380,141 +0.04(+0.41%)
May 19, 2021 8.749 8.780 8.711 8.734 264,632 -0.02(-0.17%)
May 18, 2021 8.749 8.787 8.673 8.749 470,900 +0.02(+0.17%)
May 17, 2021 8.734 8.757 8.681 8.734 260,502 +0.00(+0.00%)
May 14, 2021 8.749 8.802 8.605 8.734 555,959 -0.01(-0.09%)
May 13, 2021 8.559 8.749 8.559 8.742 269,335 +0.21(+2.41%)
May 12, 2021 8.605 8.665 8.498 8.536 196,243 -0.09(-1.06%)
May 11, 2021 8.620 8.650 8.491 8.627 361,327 -0.02(-0.18%)
May 10, 2021 8.734 8.749 8.605 8.643 322,573 -0.05(-0.61%)
May 07, 2021 8.688 8.764 8.658 8.696 308,398 +0.03(+0.35%)
May 06, 2021 8.650 8.665 8.567 8.665 260,953 +0.06(+0.71%)
May 05, 2021 8.635 8.673 8.567 8.605 227,641 -0.01(-0.09%)
May 04, 2021 8.696 8.723 8.551 8.612 310,204 -0.07(-0.79%)
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.