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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2019 8.870 8.870 8.621 8.739 277,915 -0.05(-0.52%)
Sep 27, 2019 8.837 8.837 8.719 8.785 246,408 -0.05(-0.59%)
Sep 26, 2019 8.791 8.922 8.685 8.837 281,181 +0.10(+1.12%)
Sep 25, 2019 8.654 8.896 8.552 8.739 388,128 +0.07(+0.83%)
Sep 24, 2019 8.595 8.693 8.516 8.667 239,002 +0.07(+0.84%)
Sep 23, 2019 8.647 8.693 8.575 8.595 250,294 -0.10(-1.13%)
Sep 20, 2019 8.654 8.719 8.615 8.693 183,774 +0.02(+0.28%)
Sep 19, 2019 8.734 8.734 8.617 8.669 302,591 -0.05(-0.60%)
Sep 18, 2019 8.662 8.747 8.662 8.721 165,512 +0.03(+0.30%)
Sep 17, 2019 8.721 8.760 8.656 8.695 86,838 -0.05(-0.60%)
Sep 16, 2019 8.767 8.812 8.711 8.747 184,625 -0.07(-0.81%)
Sep 13, 2019 8.714 8.845 8.714 8.819 190,067 +0.10(+1.19%)
Sep 12, 2019 8.825 8.852 8.708 8.714 170,524 -0.11(-1.25%)
Sep 11, 2019 8.799 8.882 8.695 8.825 266,555 -0.01(-0.07%)
Sep 10, 2019 8.728 8.838 8.721 8.832 366,812 +0.07(+0.74%)
Sep 09, 2019 8.591 8.786 8.585 8.767 285,823 +0.16(+1.81%)
Sep 06, 2019 8.545 8.630 8.527 8.610 98,337 +0.03(+0.38%)
Sep 05, 2019 8.565 8.591 8.526 8.578 198,583 +0.05(+0.61%)
Sep 04, 2019 8.487 8.539 8.474 8.526 151,067 +0.03(+0.31%)
Sep 03, 2019 8.441 8.519 8.436 8.500 174,633 +0.00(+0.00%)
Aug 30, 2019 8.513 8.532 8.448 8.500 164,254 +0.04(+0.46%)
Aug 29, 2019 8.402 8.487 8.370 8.461 188,933 +0.07(+0.85%)
Aug 28, 2019 8.298 8.422 8.298 8.389 521,719 +0.09(+1.10%)
Aug 27, 2019 8.409 8.441 8.265 8.298 319,373 -0.12(-1.47%)
Aug 26, 2019 8.500 8.513 8.370 8.422 772,158 -0.08(-0.92%)
Aug 23, 2019 8.532 8.543 8.428 8.500 85,584 -0.05(-0.53%)
Aug 22, 2019 8.532 8.558 8.480 8.545 93,357 -0.00(-0.02%)
Aug 21, 2019 8.366 8.573 8.366 8.547 256,015 +0.17(+2.01%)
Aug 20, 2019 8.334 8.398 8.314 8.379 162,444 +0.04(+0.47%)
Aug 19, 2019 8.379 8.427 8.327 8.340 200,946 -0.03(-0.31%)
Aug 16, 2019 8.334 8.405 8.327 8.366 139,870 +0.01(+0.15%)
Aug 15, 2019 8.366 8.373 8.321 8.353 266,335 +0.01(+0.08%)
Aug 14, 2019 8.379 8.411 8.301 8.347 344,487 -0.11(-1.30%)
Aug 13, 2019 8.457 8.515 8.405 8.457 224,475 -0.03(-0.38%)
Aug 12, 2019 8.586 8.605 8.444 8.489 293,173 -0.10(-1.20%)
Aug 09, 2019 8.612 8.670 8.554 8.593 146,979 -0.05(-0.52%)
Aug 08, 2019 8.580 8.638 8.570 8.638 103,578 +0.06(+0.75%)
Aug 07, 2019 8.528 8.612 8.528 8.573 118,535 -0.08(-0.97%)
Aug 06, 2019 8.573 8.664 8.568 8.657 99,614 +0.09(+1.06%)
Aug 05, 2019 8.618 8.659 8.508 8.567 210,539 -0.07(-0.80%)
Aug 02, 2019 8.696 8.713 8.618 8.636 144,661 -0.09(-0.98%)
Aug 01, 2019 8.813 8.813 8.709 8.722 182,428 -0.03(-0.37%)
Jul 31, 2019 8.793 8.819 8.679 8.754 232,665 +0.02(+0.22%)
Jul 30, 2019 8.741 8.774 8.690 8.735 154,710 -0.02(-0.22%)
Jul 29, 2019 8.735 8.780 8.735 8.754 72,423 +0.02(+0.22%)
Jul 26, 2019 8.787 8.800 8.715 8.735 102,004 -0.08(-0.88%)
Jul 25, 2019 8.780 8.871 8.735 8.813 226,267 -0.03(-0.37%)
Jul 24, 2019 8.683 8.884 8.683 8.845 383,054 +0.14(+1.56%)
Jul 23, 2019 8.748 8.759 8.670 8.709 183,996 -0.00(-0.02%)
Jul 22, 2019 8.717 8.801 8.685 8.711 118,512 -0.03(-0.37%)
Jul 19, 2019 8.782 8.822 8.704 8.743 169,737 -0.06(-0.66%)
Jul 18, 2019 8.795 8.865 8.795 8.801 136,178 -0.01(-0.15%)
Jul 17, 2019 8.782 8.891 8.782 8.814 178,687 -0.01(-0.15%)
Jul 16, 2019 8.711 8.846 8.704 8.827 161,225 +0.08(+0.88%)
Jul 15, 2019 8.666 8.750 8.666 8.750 137,030 +0.08(+0.97%)
Jul 12, 2019 8.756 8.795 8.640 8.666 124,505 -0.10(-1.17%)
Jul 11, 2019 8.782 8.814 8.717 8.769 169,934 -0.02(-0.22%)
Jul 10, 2019 8.808 8.827 8.759 8.788 206,305 +0.00(+0.00%)
Jul 09, 2019 8.846 8.864 8.756 8.788 135,371 -0.03(-0.36%)
Jul 08, 2019 8.904 8.943 8.782 8.820 210,211 -0.10(-1.15%)
Jul 05, 2019 8.795 8.923 8.762 8.923 74,454 +0.07(+0.80%)
Jul 03, 2019 8.814 8.872 8.750 8.852 87,977 +0.00(+0.00%)
Jul 02, 2019 8.936 9.007 8.820 8.852 175,301 -0.10(-1.15%)
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.