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 )

6.527 -0.043 (-0.65%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 8, 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 (%)
May 31, 2019 8.623 8.648 8.565 8.578 137,376 +0.02(+0.23%)
May 30, 2019 8.571 8.610 8.546 8.558 114,619 -0.03(-0.30%)
May 29, 2019 8.648 8.648 8.552 8.584 172,009 -0.02(-0.22%)
May 28, 2019 8.629 8.636 8.565 8.603 152,848 +0.01(+0.15%)
May 24, 2019 8.578 8.606 8.558 8.591 131,004 +0.01(+0.08%)
May 23, 2019 8.578 8.610 8.507 8.584 183,171 +0.03(+0.38%)
May 22, 2019 8.552 8.584 8.546 8.552 174,991 -0.03(-0.40%)
May 21, 2019 8.580 8.610 8.541 8.586 117,692 +0.04(+0.45%)
May 20, 2019 8.522 8.599 8.509 8.548 187,025 +0.02(+0.23%)
May 17, 2019 8.516 8.595 8.516 8.528 127,071 -0.04(-0.45%)
May 16, 2019 8.528 8.570 8.503 8.567 113,700 +0.04(+0.45%)
May 15, 2019 8.464 8.573 8.458 8.528 258,607 -0.01(-0.07%)
May 14, 2019 8.535 8.541 8.487 8.535 102,040 +0.00(+0.00%)
May 13, 2019 8.548 8.554 8.445 8.535 154,045 -0.06(-0.74%)
May 10, 2019 8.573 8.599 8.528 8.599 155,361 +0.01(+0.07%)
May 09, 2019 8.592 8.631 8.548 8.592 272,635 -0.06(-0.67%)
May 08, 2019 8.612 8.651 8.560 8.650 211,003 +0.02(+0.22%)
May 07, 2019 8.618 8.674 8.616 8.631 228,111 -0.04(-0.52%)
May 06, 2019 8.612 8.688 8.612 8.676 87,732 -0.03(-0.29%)
May 03, 2019 8.733 8.743 8.676 8.701 312,286 +0.00(+0.00%)
May 02, 2019 8.720 8.746 8.669 8.701 228,064 -0.06(-0.66%)
May 01, 2019 8.752 8.797 8.708 8.759 248,677 +0.02(+0.22%)
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%)
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.