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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 5.715 5.763 5.590 5.742 380,493 +0.06(+0.98%)
May 28, 2020 5.631 5.701 5.553 5.687 441,994 +0.10(+1.74%)
May 27, 2020 5.569 5.610 5.520 5.590 448,446 +0.04(+0.75%)
May 26, 2020 5.541 5.583 5.482 5.548 391,656 +0.07(+1.27%)
May 22, 2020 5.472 5.479 5.360 5.479 483,897 +0.02(+0.38%)
May 21, 2020 5.437 5.465 5.388 5.458 803,232 +0.09(+1.64%)
May 20, 2020 5.280 5.397 5.273 5.370 937,349 +0.13(+2.49%)
May 19, 2020 5.273 5.273 5.198 5.239 380,049 +0.00(+0.00%)
May 18, 2020 5.294 5.321 4.964 5.239 662,384 +0.05(+0.93%)
May 15, 2020 5.094 5.294 5.026 5.191 740,201 +0.09(+1.75%)
May 14, 2020 4.936 5.108 4.826 5.101 587,184 +0.10(+2.06%)
May 13, 2020 4.964 5.019 4.895 4.998 609,073 +0.06(+1.25%)
May 12, 2020 4.888 4.984 4.861 4.936 744,216 +0.03(+0.70%)
May 11, 2020 4.964 4.964 4.874 4.902 358,694 -0.04(-0.83%)
May 08, 2020 4.998 5.012 4.916 4.943 357,809 -0.03(-0.69%)
May 07, 2020 5.019 5.053 4.936 4.978 798,058 +0.01(+0.14%)
May 06, 2020 5.039 5.067 4.964 4.971 760,679 -0.06(-1.23%)
May 05, 2020 5.067 5.211 4.995 5.033 1,157,177 +0.00(+0.00%)
May 04, 2020 5.067 5.122 5.027 5.033 606,769 -0.01(-0.27%)
May 01, 2020 5.088 5.143 5.026 5.046 820,926 -0.06(-1.08%)
Apr 30, 2020 5.239 5.253 5.088 5.101 913,362 -0.10(-1.85%)
Apr 29, 2020 5.308 5.486 5.191 5.198 1,927,008 -0.03(-0.66%)
Apr 28, 2020 5.356 5.356 4.998 5.232 4,335,303 -0.01(-0.26%)
Apr 27, 2020 5.459 5.535 5.184 5.246 1,726,613 -0.11(-2.05%)
Apr 24, 2020 5.947 5.975 5.053 5.356 2,085,042 -0.56(-9.42%)
Apr 23, 2020 6.036 6.057 5.803 5.913 308,400 -0.05(-0.81%)
Apr 22, 2020 5.968 6.050 5.892 5.961 550,477 +0.05(+0.90%)
Apr 21, 2020 5.826 6.065 5.799 5.908 808,175 +0.06(+1.05%)
Apr 20, 2020 6.235 6.255 5.833 5.846 1,004,164 -0.42(-6.74%)
Apr 17, 2020 6.405 6.521 6.146 6.269 363,217 -0.08(-1.29%)
Apr 16, 2020 6.521 6.521 6.276 6.351 239,151 -0.19(-2.92%)
Apr 15, 2020 6.576 6.589 6.433 6.542 469,408 -0.03(-0.52%)
Apr 14, 2020 6.589 6.663 6.433 6.576 569,791 +0.05(+0.84%)
Apr 13, 2020 6.562 6.570 6.438 6.521 652,232 +0.03(+0.42%)
Apr 09, 2020 6.392 6.691 6.303 6.494 881,260 +0.26(+4.15%)
Apr 08, 2020 5.956 6.289 5.949 6.235 724,091 +0.31(+5.17%)
Apr 07, 2020 5.751 5.962 5.710 5.928 578,622 +0.23(+4.07%)
Apr 06, 2020 5.717 5.792 5.588 5.697 720,045 +0.08(+1.46%)
Apr 03, 2020 5.765 5.915 5.526 5.615 521,565 -0.13(-2.25%)
Apr 02, 2020 5.758 5.874 5.594 5.744 467,730 -0.03(-0.47%)
Apr 01, 2020 5.812 5.860 5.608 5.772 422,613 -0.04(-0.70%)
Mar 31, 2020 5.976 5.976 5.588 5.812 2,693,636 +0.10(+1.79%)
Mar 30, 2020 5.881 5.881 5.622 5.710 880,918 -0.10(-1.64%)
Mar 27, 2020 5.547 5.942 5.547 5.806 586,871 -0.22(-3.62%)
Mar 26, 2020 6.078 6.392 5.969 6.024 857,929 -0.07(-1.23%)
Mar 25, 2020 5.983 6.221 5.867 6.099 989,026 +0.24(+4.07%)
Mar 24, 2020 5.928 6.214 5.765 5.860 868,879 +0.14(+2.50%)
Mar 23, 2020 5.860 6.024 5.343 5.717 683,428 -0.37(-6.08%)
Mar 20, 2020 5.992 6.378 5.945 6.087 1,035,988 +0.16(+2.62%)
Mar 19, 2020 5.749 5.965 5.209 5.932 784,568 +0.01(+0.11%)
Mar 18, 2020 6.573 6.621 5.162 5.925 878,119 -0.98(-14.19%)
Mar 17, 2020 6.959 7.234 6.857 6.904 900,155 -0.07(-0.97%)
Mar 16, 2020 7.141 7.462 6.810 6.972 597,859 -0.51(-6.78%)
Mar 13, 2020 7.121 7.499 7.121 7.479 643,736 +0.46(+6.54%)
Mar 12, 2020 7.303 7.431 6.628 7.019 1,082,607 -0.49(-6.56%)
Mar 11, 2020 7.722 7.756 7.499 7.513 302,042 -0.21(-2.71%)
Mar 10, 2020 7.668 7.756 7.654 7.722 445,692 +0.22(+2.88%)
Mar 09, 2020 7.749 7.857 7.480 7.506 1,112,468 -0.56(-6.95%)
Mar 06, 2020 8.087 8.094 7.965 8.066 221,289 -0.09(-1.16%)
Mar 05, 2020 8.310 8.310 8.121 8.161 161,986 -0.20(-2.34%)
Mar 04, 2020 8.310 8.384 8.289 8.357 219,869 +0.09(+1.06%)
Mar 03, 2020 8.242 8.316 8.184 8.269 315,204 +0.03(+0.33%)
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.