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 )

6.410 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 8.518 8.537 8.452 8.505 164,160 +0.04(+0.46%)
Aug 29, 2019 8.407 8.492 8.374 8.465 188,826 +0.07(+0.85%)
Aug 28, 2019 8.303 8.426 8.303 8.394 521,422 +0.09(+1.10%)
Aug 27, 2019 8.413 8.446 8.270 8.303 319,191 -0.12(-1.47%)
Aug 26, 2019 8.505 8.518 8.374 8.426 771,719 -0.08(-0.92%)
Aug 23, 2019 8.537 8.548 8.433 8.505 85,535 -0.05(-0.53%)
Aug 22, 2019 8.537 8.563 8.485 8.550 93,304 -0.00(-0.02%)
Aug 21, 2019 8.371 8.578 8.371 8.552 255,869 +0.17(+2.01%)
Aug 20, 2019 8.338 8.403 8.319 8.384 162,351 +0.04(+0.47%)
Aug 19, 2019 8.384 8.431 8.332 8.345 200,832 -0.03(-0.31%)
Aug 16, 2019 8.338 8.410 8.332 8.371 139,790 +0.01(+0.15%)
Aug 15, 2019 8.371 8.377 8.326 8.358 266,183 +0.01(+0.08%)
Aug 14, 2019 8.384 8.416 8.306 8.351 344,291 -0.11(-1.30%)
Aug 13, 2019 8.461 8.520 8.410 8.461 224,348 -0.03(-0.38%)
Aug 12, 2019 8.591 8.610 8.449 8.494 293,006 -0.10(-1.20%)
Aug 09, 2019 8.617 8.675 8.559 8.597 146,896 -0.05(-0.52%)
Aug 08, 2019 8.584 8.643 8.575 8.643 103,519 +0.06(+0.75%)
Aug 07, 2019 8.533 8.617 8.533 8.578 118,468 -0.08(-0.97%)
Aug 06, 2019 8.578 8.669 8.573 8.662 99,557 +0.09(+1.06%)
Aug 05, 2019 8.623 8.664 8.513 8.572 210,419 -0.07(-0.80%)
Aug 02, 2019 8.701 8.718 8.623 8.641 144,579 -0.09(-0.98%)
Aug 01, 2019 8.818 8.818 8.714 8.727 182,324 -0.03(-0.37%)
Jul 31, 2019 8.798 8.824 8.684 8.759 232,533 +0.02(+0.22%)
Jul 30, 2019 8.746 8.779 8.695 8.740 154,622 -0.02(-0.22%)
Jul 29, 2019 8.740 8.785 8.740 8.759 72,382 +0.02(+0.22%)
Jul 26, 2019 8.792 8.805 8.720 8.740 101,946 -0.08(-0.88%)
Jul 25, 2019 8.785 8.876 8.740 8.818 226,138 -0.03(-0.37%)
Jul 24, 2019 8.688 8.889 8.688 8.850 382,836 +0.14(+1.56%)
Jul 23, 2019 8.753 8.764 8.675 8.714 183,892 -0.00(-0.02%)
Jul 22, 2019 8.722 8.806 8.690 8.716 118,445 -0.03(-0.37%)
Jul 19, 2019 8.787 8.827 8.709 8.748 169,640 -0.06(-0.66%)
Jul 18, 2019 8.800 8.870 8.800 8.806 136,100 -0.01(-0.15%)
Jul 17, 2019 8.787 8.896 8.787 8.819 178,585 -0.01(-0.15%)
Jul 16, 2019 8.716 8.851 8.709 8.832 161,133 +0.08(+0.88%)
Jul 15, 2019 8.671 8.755 8.671 8.755 136,952 +0.08(+0.97%)
Jul 12, 2019 8.761 8.800 8.645 8.671 124,434 -0.10(-1.17%)
Jul 11, 2019 8.787 8.819 8.722 8.774 169,837 -0.02(-0.22%)
Jul 10, 2019 8.813 8.832 8.764 8.793 206,187 +0.00(+0.00%)
Jul 09, 2019 8.851 8.869 8.761 8.793 135,294 -0.03(-0.36%)
Jul 08, 2019 8.909 8.948 8.787 8.825 210,091 -0.10(-1.15%)
Jul 05, 2019 8.800 8.928 8.767 8.928 74,411 +0.07(+0.80%)
Jul 03, 2019 8.819 8.877 8.755 8.858 87,927 +0.00(+0.00%)
Jul 02, 2019 8.941 9.012 8.825 8.858 175,201 -0.10(-1.15%)
Jul 01, 2019 8.909 8.960 8.742 8.960 239,454 +0.05(+0.58%)
Jun 28, 2019 8.922 8.935 8.690 8.909 547,603 +0.06(+0.73%)
Jun 27, 2019 8.870 8.883 8.742 8.845 138,247 +0.12(+1.40%)
Jun 26, 2019 8.709 8.787 8.619 8.722 155,089 +0.02(+0.22%)
Jun 25, 2019 8.658 8.742 8.555 8.703 254,922 +0.03(+0.37%)
Jun 24, 2019 8.677 8.716 8.639 8.671 85,898 -0.04(-0.44%)
Jun 21, 2019 8.639 8.735 8.639 8.709 211,273 +0.02(+0.22%)
Jun 20, 2019 8.690 8.812 8.645 8.690 263,601 +0.01(+0.13%)
Jun 19, 2019 8.583 8.692 8.558 8.679 242,882 +0.06(+0.67%)
Jun 18, 2019 8.609 8.660 8.551 8.622 163,731 +0.01(+0.15%)
Jun 17, 2019 8.628 8.650 8.564 8.609 173,774 -0.05(-0.59%)
Jun 14, 2019 8.577 8.660 8.541 8.660 180,139 +0.08(+0.97%)
Jun 13, 2019 8.570 8.577 8.500 8.577 115,361 +0.04(+0.53%)
Jun 12, 2019 8.487 8.540 8.487 8.532 145,500 +0.00(+0.00%)
Jun 11, 2019 8.532 8.545 8.500 8.532 120,368 +0.01(+0.08%)
Jun 10, 2019 8.526 8.551 8.525 8.526 175,965 -0.01(-0.08%)
Jun 07, 2019 8.564 8.593 8.532 8.532 169,671 -0.04(-0.45%)
Jun 06, 2019 8.564 8.602 8.538 8.570 143,835 +0.03(+0.37%)
Jun 05, 2019 8.590 8.615 8.532 8.538 197,155 -0.02(-0.22%)
Jun 04, 2019 8.538 8.602 8.468 8.558 238,395 +0.05(+0.60%)
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.