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 )

6.450 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 9.564 9.564 9.564 0 -0.01(-0.06%)
Mar 28, 2018 9.659 9.665 9.522 9.570 425,209 -0.05(-0.50%)
Mar 27, 2018 9.582 9.618 9.570 9.618 218,598 +0.04(+0.44%)
Mar 26, 2018 9.570 9.600 9.540 9.576 292,541 -0.01(-0.06%)
Mar 23, 2018 9.600 9.606 9.564 9.582 239,676 -0.02(-0.25%)
Mar 22, 2018 9.570 9.612 9.570 9.606 208,916 +0.00(+0.00%)
Mar 21, 2018 9.570 9.612 9.570 9.606 219,028 +0.03(+0.29%)
Mar 20, 2018 9.572 9.613 9.524 9.578 397,836 +0.01(+0.06%)
Mar 19, 2018 9.578 9.604 9.536 9.572 296,187 -0.01(-0.12%)
Mar 16, 2018 9.583 9.595 9.522 9.583 372,492 +0.04(+0.44%)
Mar 15, 2018 9.494 9.566 9.482 9.542 317,565 +0.04(+0.44%)
Mar 14, 2018 9.542 9.482 9.500 182,327 -0.04(-0.44%)
Mar 13, 2018 9.524 9.554 9.494 9.542 146,735 +0.04(+0.44%)
Mar 12, 2018 9.530 9.549 9.470 9.500 128,835 -0.06(-0.62%)
Mar 09, 2018 9.566 9.582 9.476 9.560 228,550 -0.02(-0.25%)
Mar 08, 2018 9.482 9.621 9.470 9.583 213,234 +0.14(+1.45%)
Mar 07, 2018 9.607 9.435 9.447 219,357 -0.02(-0.19%)
Mar 06, 2018 9.464 9.560 9.453 9.464 592,770 -0.03(-0.31%)
Mar 05, 2018 9.476 9.494 9.435 9.494 363,566 +0.06(+0.63%)
Mar 02, 2018 9.530 9.563 9.423 9.435 603,273 -0.11(-1.18%)
Mar 01, 2018 9.524 9.607 9.494 9.548 394,266 +0.01(+0.06%)
Feb 28, 2018 9.613 9.613 9.423 9.542 751,309 -0.05(-0.50%)
Feb 27, 2018 9.643 9.655 9.524 9.589 425,824 -0.06(-0.62%)
Feb 26, 2018 9.673 9.673 9.583 9.649 594,469 -0.02(-0.18%)
Feb 23, 2018 9.607 9.700 9.524 9.667 511,612 +0.04(+0.37%)
Feb 22, 2018 9.720 9.774 9.583 9.631 1,218,041 -0.03(-0.31%)
Feb 21, 2018 9.286 9.881 9.280 9.661 3,182,553 +0.43(+4.64%)
Feb 20, 2018 9.214 9.262 9.149 9.232 278,228 +0.08(+0.89%)
Feb 16, 2018 9.151 9.151 9.151 0 +0.03(+0.32%)
Feb 15, 2018 9.151 9.192 9.151 9.121 214,957 -0.05(-0.52%)
Feb 14, 2018 9.080 9.240 9.062 9.168 175,472 +0.11(+1.18%)
Feb 13, 2018 9.038 9.198 9.038 9.062 213,849 -0.04(-0.39%)
Feb 12, 2018 9.074 9.150 9.032 9.097 211,997 +0.01(+0.07%)
Feb 09, 2018 9.121 9.198 9.062 9.092 339,212 -0.06(-0.65%)
Feb 08, 2018 9.234 9.234 9.092 9.151 279,313 -0.05(-0.58%)
Feb 07, 2018 9.240 9.240 9.163 9.204 419,875 -0.04(-0.38%)
Feb 06, 2018 9.180 9.240 9.068 9.240 266,964 +0.04(+0.39%)
Feb 05, 2018 9.204 9.204 9.092 9.204 172,082 -0.04(-0.38%)
Feb 02, 2018 9.328 9.328 9.196 9.240 115,200 -0.09(-1.02%)
Feb 01, 2018 9.322 9.334 9.281 9.334 153,074 +0.00(+0.00%)
Jan 31, 2018 9.305 9.334 9.216 9.334 255,291 +0.07(+0.70%)
Jan 30, 2018 9.317 9.317 9.317 9.269 413,175 -0.02(-0.23%)
Jan 29, 2018 9.240 9.328 9.240 9.290 182,484 +0.04(+0.42%)
Jan 26, 2018 9.198 9.257 9.180 9.251 311,691 -0.01(-0.06%)
Jan 25, 2018 9.192 9.257 9.180 9.257 233,404 +0.04(+0.45%)
Jan 24, 2018 9.228 9.281 9.151 9.216 455,108 -0.03(-0.32%)
Jan 23, 2018 9.240 9.269 9.216 9.245 203,903 -0.02(-0.19%)
Jan 22, 2018 9.180 9.328 9.180 9.263 287,767 +0.08(+0.88%)
Jan 19, 2018 9.253 9.253 9.141 9.182 450,756 -0.07(-0.76%)
Jan 18, 2018 9.223 9.253 9.164 9.253 292,793 +0.09(+0.96%)
Jan 17, 2018 9.217 9.217 9.159 9.164 417,947 -0.05(-0.51%)
Jan 16, 2018 9.111 9.223 9.111 9.212 187,225 +0.04(+0.39%)
Jan 12, 2018 9.176 9.176 9.176 0 -0.06(-0.70%)
Jan 11, 2018 9.194 9.259 9.164 9.241 136,269 +0.03(+0.32%)
Jan 10, 2018 9.253 9.253 9.164 9.212 110,719 -0.04(-0.45%)
Jan 09, 2018 9.135 9.253 9.135 9.253 268,748 +0.13(+1.42%)
Jan 08, 2018 9.188 9.223 9.123 9.123 626,489 -0.02(-0.26%)
Jan 05, 2018 9.135 9.188 9.047 9.147 262,292 -0.04(-0.45%)
Jan 04, 2018 9.117 9.188 9.094 9.188 340,274 +0.11(+1.23%)
Jan 03, 2018 9.064 9.206 9.058 9.076 254,765 -0.09(-0.96%)
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.