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 )

6.430 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 8.791 8.816 8.720 8.740 219,612 -0.01(-0.15%)
Apr 29, 2019 8.676 8.752 8.674 8.752 114,305 +0.07(+0.81%)
Apr 26, 2019 8.644 8.695 8.639 8.682 103,783 +0.03(+0.30%)
Apr 25, 2019 8.682 8.694 8.624 8.656 132,568 -0.03(-0.37%)
Apr 24, 2019 8.631 8.695 8.618 8.688 221,422 +0.04(+0.52%)
Apr 23, 2019 8.656 8.695 8.637 8.644 95,388 -0.01(-0.15%)
Apr 22, 2019 8.695 8.733 8.631 8.656 155,934 -0.05(-0.61%)
Apr 18, 2019 8.716 8.767 8.710 8.710 91,009 -0.02(-0.22%)
Apr 17, 2019 8.703 8.780 8.703 8.729 261,912 +0.04(+0.44%)
Apr 16, 2019 8.665 8.703 8.662 8.690 100,473 +0.03(+0.37%)
Apr 15, 2019 8.652 8.703 8.640 8.659 200,220 +0.00(+0.00%)
Apr 12, 2019 8.678 8.701 8.608 8.659 216,284 -0.02(-0.22%)
Apr 11, 2019 8.697 8.741 8.646 8.678 150,992 -0.04(-0.44%)
Apr 10, 2019 8.690 8.748 8.652 8.716 152,741 +0.01(+0.07%)
Apr 09, 2019 8.697 8.748 8.671 8.710 156,225 -0.04(-0.44%)
Apr 08, 2019 8.620 8.786 8.620 8.748 158,760 +0.09(+1.03%)
Apr 05, 2019 8.652 8.735 8.563 8.659 417,637 -0.01(-0.15%)
Apr 04, 2019 8.620 8.697 8.614 8.671 222,114 +0.03(+0.37%)
Apr 03, 2019 8.627 8.665 8.531 8.640 193,285 +0.02(+0.22%)
Apr 02, 2019 8.563 8.655 8.550 8.620 326,307 -0.04(-0.44%)
Apr 01, 2019 8.811 8.811 8.589 8.659 479,253 -0.18(-2.02%)
Mar 29, 2019 8.830 8.907 8.646 8.837 1,518,238 +0.07(+0.80%)
Mar 28, 2019 8.678 8.837 8.640 8.767 403,773 +0.15(+1.70%)
Mar 27, 2019 8.411 8.722 8.411 8.620 433,241 +0.19(+2.26%)
Mar 26, 2019 8.487 8.589 8.398 8.430 404,083 -0.11(-1.34%)
Mar 25, 2019 8.519 8.544 8.372 8.544 586,064 -0.08(-0.89%)
Mar 22, 2019 8.665 8.690 8.417 8.620 534,739 -0.08(-0.88%)
Mar 21, 2019 8.722 8.744 8.652 8.697 321,593 -0.02(-0.24%)
Mar 20, 2019 8.680 8.762 8.655 8.718 221,458 +0.03(+0.36%)
Mar 19, 2019 8.661 8.699 8.636 8.686 161,181 +0.05(+0.59%)
Mar 18, 2019 8.642 8.655 8.585 8.636 217,166 -0.03(-0.29%)
Mar 15, 2019 8.617 8.680 8.604 8.661 146,528 +0.02(+0.22%)
Mar 14, 2019 8.572 8.642 8.572 8.642 260,173 +0.05(+0.59%)
Mar 13, 2019 8.572 8.598 8.541 8.591 186,873 +0.03(+0.37%)
Mar 12, 2019 8.579 8.604 8.515 8.560 234,740 -0.03(-0.29%)
Mar 11, 2019 8.572 8.585 8.528 8.585 187,515 +0.01(+0.15%)
Mar 08, 2019 8.566 8.585 8.503 8.572 134,515 -0.01(-0.15%)
Mar 07, 2019 8.604 8.604 8.547 8.585 166,873 -0.01(-0.15%)
Mar 06, 2019 8.648 8.648 8.579 8.598 103,941 -0.04(-0.51%)
Mar 05, 2019 8.585 8.655 8.528 8.642 153,657 +0.06(+0.74%)
Mar 04, 2019 8.617 8.648 8.560 8.579 258,234 -0.03(-0.37%)
Mar 01, 2019 8.591 8.617 8.528 8.610 197,109 +0.02(+0.22%)
Feb 28, 2019 8.617 8.623 8.532 8.591 300,507 +0.01(+0.07%)
Feb 27, 2019 8.604 8.617 8.541 8.585 339,171 -0.06(-0.73%)
Feb 26, 2019 8.642 8.674 8.604 8.648 290,890 +0.01(+0.07%)
Feb 25, 2019 8.724 8.762 8.623 8.642 298,935 -0.08(-0.94%)
Feb 22, 2019 8.667 8.775 8.636 8.724 264,604 +0.09(+1.03%)
Feb 21, 2019 8.730 8.749 8.604 8.636 330,760 -0.07(-0.80%)
Feb 20, 2019 8.636 8.705 8.585 8.705 284,878 +0.09(+1.01%)
Feb 19, 2019 8.618 8.637 8.581 8.618 166,457 -0.01(-0.07%)
Feb 15, 2019 8.618 8.644 8.593 8.625 456,852 +0.01(+0.15%)
Feb 14, 2019 8.637 8.663 8.587 8.612 150,856 +0.00(+0.00%)
Feb 13, 2019 8.644 8.713 8.600 8.612 230,500 -0.06(-0.73%)
Feb 12, 2019 8.738 8.776 8.574 8.675 227,338 +0.01(+0.15%)
Feb 11, 2019 8.681 8.713 8.530 8.663 127,478 -0.02(-0.22%)
Feb 08, 2019 8.757 8.776 8.530 8.681 222,862 -0.08(-0.93%)
Feb 07, 2019 8.795 8.795 8.673 8.763 149,127 -0.03(-0.36%)
Feb 06, 2019 8.820 8.839 8.769 8.795 72,991 -0.03(-0.36%)
Feb 05, 2019 8.801 8.870 8.789 8.826 147,084 -0.03(-0.28%)
Feb 04, 2019 8.839 8.863 8.795 8.851 162,939 -0.02(-0.21%)
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.