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 )

6.255 -0.155 (-2.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 29, 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 9.561 9.670 9.561 9.670 164,176 +0.07(+0.69%)
Jul 30, 2018 9.585 9.612 9.534 9.603 122,385 -0.04(-0.38%)
Jul 27, 2018 9.524 9.639 9.518 9.639 151,256 +0.08(+0.82%)
Jul 26, 2018 9.646 9.646 9.506 9.561 194,653 -0.08(-0.88%)
Jul 25, 2018 9.670 9.685 9.579 9.646 242,467 -0.05(-0.56%)
Jul 24, 2018 9.670 9.700 9.646 9.700 126,202 +0.05(+0.57%)
Jul 23, 2018 9.567 9.700 9.549 9.646 121,331 +0.03(+0.32%)
Jul 20, 2018 9.464 9.627 9.464 9.615 266,051 +0.06(+0.62%)
Jul 19, 2018 9.562 9.653 9.508 9.556 324,950 -0.03(-0.31%)
Jul 18, 2018 9.593 9.593 9.544 9.587 235,959 +0.01(+0.06%)
Jul 17, 2018 9.653 9.676 9.556 9.581 139,631 -0.07(-0.69%)
Jul 16, 2018 9.647 9.695 9.615 9.647 443,730 +0.02(+0.25%)
Jul 13, 2018 9.623 9.641 9.599 9.623 227,480 -0.01(-0.13%)
Jul 12, 2018 9.593 9.653 9.593 9.635 202,780 +0.02(+0.19%)
Jul 11, 2018 9.562 9.629 9.562 9.617 199,815 +0.01(+0.13%)
Jul 10, 2018 9.502 9.623 9.496 9.605 275,345 +0.11(+1.14%)
Jul 09, 2018 9.502 9.387 9.496 151,410 +0.11(+1.16%)
Jul 06, 2018 9.315 9.387 9.315 9.387 68,038 +0.05(+0.58%)
Jul 05, 2018 9.315 9.339 9.285 9.333 215,720 -0.02(-0.26%)
Jul 03, 2018 9.357 9.357 9.357 0 -0.05(-0.51%)
Jul 02, 2018 9.424 9.426 9.381 9.406 188,275 -0.02(-0.19%)
Jun 29, 2018 9.424 9.430 9.369 9.424 297,998 +0.02(+0.26%)
Jun 28, 2018 9.425 9.425 9.351 9.400 136,257 -0.01(-0.13%)
Jun 27, 2018 9.490 9.490 9.406 9.412 251,612 -0.04(-0.38%)
Jun 26, 2018 9.466 9.466 9.448 9.448 137,249 -0.01(-0.06%)
Jun 25, 2018 9.424 9.461 9.424 9.454 193,193 -0.01(-0.06%)
Jun 22, 2018 9.478 9.502 9.454 9.460 145,194 -0.03(-0.32%)
Jun 21, 2018 9.436 9.490 9.436 9.490 148,406 +0.05(+0.49%)
Jun 20, 2018 9.426 9.456 9.414 9.444 112,943 +0.03(+0.32%)
Jun 19, 2018 9.384 9.432 9.384 9.414 193,820 -0.02(-0.19%)
Jun 18, 2018 9.438 9.438 9.396 9.432 222,841 -0.01(-0.06%)
Jun 15, 2018 9.438 9.390 9.438 147,291 +0.05(+0.51%)
Jun 14, 2018 9.432 9.474 9.378 9.390 372,201 -0.06(-0.64%)
Jun 13, 2018 9.432 9.456 9.426 9.450 125,750 +0.00(+0.00%)
Jun 12, 2018 9.474 9.498 9.438 9.450 146,889 -0.01(-0.06%)
Jun 11, 2018 9.438 9.456 9.426 9.456 94,868 +0.01(+0.13%)
Jun 08, 2018 9.486 9.486 9.414 9.444 321,889 -0.02(-0.25%)
Jun 07, 2018 9.516 9.516 9.438 9.468 245,786 -0.04(-0.44%)
Jun 06, 2018 9.432 9.510 306,640 +0.01(+0.13%)
Jun 05, 2018 9.516 9.524 9.450 9.498 145,480 -0.01(-0.13%)
Jun 04, 2018 9.516 9.522 9.486 9.510 151,557 +0.00(+0.00%)
Jun 01, 2018 9.540 9.540 9.498 9.510 117,861 -0.02(-0.25%)
May 31, 2018 9.606 9.606 9.510 9.534 139,572 +0.01(+0.06%)
May 30, 2018 9.595 9.595 9.516 9.528 320,833 -0.04(-0.38%)
May 29, 2018 9.576 9.588 9.527 9.564 137,591 +0.02(+0.19%)
May 25, 2018 9.546 9.546 9.546 0 +0.01(+0.13%)
May 24, 2018 9.534 9.549 9.516 9.534 122,827 -0.01(-0.13%)
May 23, 2018 9.498 9.576 9.486 9.546 191,470 +0.00(+0.00%)
May 22, 2018 9.543 9.576 9.534 9.546 187,242 +0.02(+0.17%)
May 21, 2018 9.529 9.547 9.500 9.529 133,289 +0.00(+0.00%)
May 18, 2018 9.541 9.559 9.517 9.529 149,788 -0.02(-0.25%)
May 17, 2018 9.607 9.607 9.512 9.553 137,735 -0.01(-0.06%)
May 16, 2018 9.559 9.571 9.529 9.559 236,579 +0.01(+0.06%)
May 15, 2018 9.523 9.559 9.523 9.553 144,544 -0.01(-0.06%)
May 14, 2018 9.571 9.577 9.547 9.559 190,276 +0.00(+0.00%)
May 11, 2018 9.553 9.559 9.541 9.559 169,923 +0.00(+0.00%)
May 10, 2018 9.577 9.577 9.529 9.559 262,357 -0.01(-0.06%)
May 09, 2018 9.535 9.571 9.535 9.565 299,417 +0.02(+0.19%)
May 08, 2018 9.559 9.565 9.529 9.547 331,995 +0.01(+0.13%)
May 07, 2018 9.529 9.559 9.523 9.535 179,358 -0.01(-0.13%)
May 04, 2018 9.559 9.559 9.512 9.547 420,204 -0.02(-0.25%)
May 03, 2018 9.571 9.571 9.535 9.571 219,261 +0.02(+0.19%)
May 02, 2018 9.583 9.583 9.512 9.553 262,956 -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.