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 )

6.220 -0.190 (-2.96%)
Streaming Delayed Price Updated: 12:52 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 (%)
Jan 31, 2019 8.830 8.855 8.712 8.805 342,743 +0.03(+0.36%)
Jan 30, 2019 8.693 8.799 8.668 8.774 403,878 +0.08(+0.94%)
Jan 29, 2019 8.586 8.793 8.568 8.693 388,515 +0.11(+1.31%)
Jan 28, 2019 8.586 8.593 8.512 8.580 116,158 -0.03(-0.29%)
Jan 25, 2019 8.593 8.649 8.580 8.605 264,799 +0.01(+0.15%)
Jan 24, 2019 8.568 8.630 8.511 8.593 145,305 +0.02(+0.22%)
Jan 23, 2019 8.480 8.580 8.480 8.574 228,020 +0.09(+1.08%)
Jan 22, 2019 8.494 8.532 8.407 8.482 295,734 -0.06(-0.66%)
Jan 18, 2019 8.519 8.588 8.488 8.538 336,577 +0.06(+0.66%)
Jan 17, 2019 8.488 8.532 8.426 8.482 152,482 -0.02(-0.29%)
Jan 16, 2019 8.457 8.575 8.457 8.507 256,445 +0.02(+0.29%)
Jan 15, 2019 8.457 8.538 8.457 8.482 320,546 +0.01(+0.07%)
Jan 14, 2019 8.438 8.519 8.339 8.476 368,636 -0.06(-0.66%)
Jan 11, 2019 8.414 8.569 8.395 8.532 167,404 +0.08(+0.96%)
Jan 10, 2019 8.407 8.488 8.407 8.451 165,680 +0.02(+0.22%)
Jan 09, 2019 8.426 8.494 8.407 8.432 281,097 +0.04(+0.44%)
Jan 08, 2019 8.482 8.482 8.327 8.395 238,584 -0.01(-0.07%)
Jan 07, 2019 8.302 8.401 8.258 8.401 326,367 +0.15(+1.81%)
Jan 04, 2019 8.109 8.289 8.109 8.252 450,271 +0.20(+2.47%)
Jan 03, 2019 8.059 8.109 7.992 8.053 225,502 -0.01(-0.08%)
Jan 02, 2019 7.885 8.096 7.873 8.059 187,632 +0.10(+1.25%)
Dec 31, 2018 7.866 8.003 7.792 7.960 1,090,460 +0.16(+2.07%)
Dec 28, 2018 7.798 8.022 7.754 7.798 1,314,952 -0.04(-0.56%)
Dec 27, 2018 7.910 7.991 7.680 7.841 1,170,264 -0.07(-0.86%)
Dec 26, 2018 7.630 8.003 7.618 7.910 1,274,741 +0.32(+4.26%)
Dec 24, 2018 7.562 7.717 7.475 7.587 523,118 +0.00(+0.00%)
Dec 21, 2018 7.966 8.022 7.499 7.587 1,325,083 -0.40(-5.06%)
Dec 20, 2018 8.078 8.123 7.596 7.991 1,560,670 -0.08(-1.02%)
Dec 19, 2018 8.191 8.271 8.049 8.073 875,950 -0.16(-1.95%)
Dec 18, 2018 8.438 8.438 8.209 8.234 561,396 -0.17(-1.99%)
Dec 17, 2018 8.593 8.611 8.395 8.401 864,798 -0.20(-2.30%)
Dec 14, 2018 8.617 8.685 8.568 8.599 491,926 -0.03(-0.36%)
Dec 13, 2018 8.710 8.741 8.556 8.630 455,159 -0.11(-1.20%)
Dec 12, 2018 8.760 8.797 8.685 8.735 230,785 -0.02(-0.28%)
Dec 11, 2018 8.828 8.854 8.747 8.760 562,856 -0.05(-0.56%)
Dec 10, 2018 8.859 8.859 8.747 8.809 270,673 -0.01(-0.14%)
Dec 07, 2018 8.889 8.902 8.778 8.821 257,206 -0.07(-0.76%)
Dec 06, 2018 8.914 8.964 8.747 8.889 630,891 -0.07(-0.83%)
Dec 04, 2018 8.964 8.995 8.852 8.964 498,882 -0.02(-0.28%)
Dec 03, 2018 9.106 9.106 8.970 8.988 430,200 -0.02(-0.21%)
Nov 30, 2018 9.044 9.118 8.920 9.007 393,088 -0.02(-0.27%)
Nov 29, 2018 9.025 9.034 8.970 9.032 189,780 -0.02(-0.20%)
Nov 28, 2018 9.007 9.050 8.964 9.050 1,102,495 +0.01(+0.14%)
Nov 27, 2018 9.056 9.102 8.988 9.038 282,821 -0.06(-0.68%)
Nov 26, 2018 9.112 9.160 9.038 9.100 215,836 -0.01(-0.07%)
Nov 23, 2018 9.149 9.168 9.038 9.106 113,073 -0.06(-0.67%)
Nov 21, 2018 9.168 9.168 9.168 0 -0.04(-0.40%)
Nov 20, 2018 9.260 9.260 8.914 9.205 406,058 -0.08(-0.89%)
Nov 19, 2018 9.312 9.324 9.256 9.287 220,927 -0.07(-0.79%)
Nov 16, 2018 9.367 9.435 9.262 9.361 193,324 -0.01(-0.07%)
Nov 15, 2018 9.318 9.378 9.318 9.367 101,286 -0.01(-0.07%)
Nov 14, 2018 9.379 9.379 9.312 9.373 103,204 -0.01(-0.07%)
Nov 13, 2018 9.355 9.379 9.334 9.379 147,279 -0.01(-0.13%)
Nov 12, 2018 9.410 9.418 9.318 9.391 154,265 -0.05(-0.52%)
Nov 09, 2018 9.422 9.484 9.404 9.441 74,955 -0.03(-0.32%)
Nov 08, 2018 9.416 9.478 9.398 9.471 153,841 -0.01(-0.06%)
Nov 07, 2018 9.441 9.478 9.375 9.478 132,943 +0.02(+0.20%)
Nov 06, 2018 9.441 9.459 9.435 9.459 64,460 -0.01(-0.13%)
Nov 05, 2018 9.398 9.471 9.391 9.471 97,432 +0.02(+0.20%)
Nov 02, 2018 9.435 9.478 9.330 9.453 97,393 -0.01(-0.13%)
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.