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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 9.101 9.173 9.021 9.093 349,943 -0.04(-0.44%)
Oct 28, 2021 9.037 9.149 8.990 9.133 184,413 +0.13(+1.42%)
Oct 27, 2021 8.926 9.037 8.942 9.005 317,412 +0.06(+0.71%)
Oct 26, 2021 9.069 8.942 343,319 -0.10(-1.06%)
Oct 25, 2021 8.981 9.069 8.946 9.037 222,068 +0.05(+0.53%)
Oct 22, 2021 8.981 9.029 8.894 8.989 231,391 +0.04(+0.45%)
Oct 21, 2021 8.981 9.045 8.902 8.950 446,350 -0.03(-0.29%)
Oct 20, 2021 9.047 9.111 8.952 8.976 409,687 -0.05(-0.53%)
Oct 19, 2021 8.968 9.039 8.944 9.023 987,706 +0.06(+0.62%)
Oct 18, 2021 8.889 9.031 8.884 8.968 620,208 +0.11(+1.25%)
Oct 15, 2021 8.841 8.873 8.817 8.857 420,466 +0.03(+0.36%)
Oct 14, 2021 8.841 8.992 8.778 8.825 1,440,828 +0.26(+3.06%)
Oct 13, 2021 8.548 8.619 8.548 8.564 233,715 +0.00(+0.00%)
Oct 12, 2021 8.548 8.587 8.532 8.564 174,120 +0.03(+0.37%)
Oct 11, 2021 8.508 8.564 8.508 8.532 247,425 +0.02(+0.28%)
Oct 08, 2021 8.524 8.524 8.468 8.508 101,469 -0.02(-0.19%)
Oct 07, 2021 8.532 8.559 8.516 8.524 93,031 -0.02(-0.28%)
Oct 06, 2021 8.564 8.595 8.512 8.548 175,968 +0.00(+0.00%)
Oct 05, 2021 8.524 8.556 8.509 8.548 162,993 +0.02(+0.28%)
Oct 04, 2021 8.476 8.556 8.469 8.524 143,016 +0.00(+0.00%)
Oct 01, 2021 8.540 8.571 8.508 8.524 151,809 -0.02(-0.19%)
Sep 30, 2021 8.524 8.564 8.492 8.540 262,362 +0.02(+0.28%)
Sep 29, 2021 8.516 8.531 8.449 8.516 187,451 +0.06(+0.66%)
Sep 28, 2021 8.476 8.540 8.445 8.460 357,673 -0.01(-0.09%)
Sep 27, 2021 8.476 8.552 8.453 8.468 189,482 -0.05(-0.56%)
Sep 24, 2021 8.500 8.563 8.500 8.516 134,930 -0.02(-0.28%)
Sep 23, 2021 8.532 8.571 8.524 8.540 186,594 -0.05(-0.55%)
Sep 22, 2021 8.460 8.595 8.460 8.587 453,338 +0.09(+1.09%)
Sep 21, 2021 8.439 8.526 8.416 8.495 240,938 +0.06(+0.65%)
Sep 20, 2021 8.439 8.483 8.345 8.439 260,084 -0.04(-0.46%)
Sep 17, 2021 8.471 8.660 8.463 8.479 440,928 -0.02(-0.19%)
Sep 16, 2021 8.455 8.542 8.449 8.495 123,879 +0.02(+0.28%)
Sep 15, 2021 8.479 8.534 8.471 8.471 298,117 -0.05(-0.55%)
Sep 14, 2021 8.605 8.644 8.439 8.518 367,818 -0.09(-1.01%)
Sep 13, 2021 8.605 8.660 8.565 8.605 132,119 +0.02(+0.28%)
Sep 10, 2021 8.644 8.707 8.550 8.581 170,057 -0.13(-1.45%)
Sep 09, 2021 8.510 8.849 8.432 8.707 1,280,081 +0.19(+2.22%)
Sep 08, 2021 8.463 8.573 8.424 8.518 148,809 +0.06(+0.65%)
Sep 07, 2021 8.495 8.542 8.426 8.463 381,032 -0.09(-1.10%)
Sep 03, 2021 8.676 8.699 8.550 8.558 350,402 -0.16(-1.81%)
Sep 02, 2021 8.644 8.715 8.605 8.715 295,674 +0.08(+0.91%)
Sep 01, 2021 8.644 8.656 8.589 8.636 186,050 -0.01(-0.09%)
Aug 31, 2021 8.660 8.660 8.552 8.644 326,485 +0.02(+0.27%)
Aug 30, 2021 8.613 8.660 8.550 8.621 288,423 +0.02(+0.18%)
Aug 27, 2021 8.597 8.652 8.502 8.605 199,802 +0.04(+0.46%)
Aug 26, 2021 8.613 8.652 8.384 8.565 462,156 -0.01(-0.09%)
Aug 25, 2021 8.510 8.628 8.487 8.573 225,238 +0.03(+0.37%)
Aug 24, 2021 8.495 8.581 8.487 8.542 422,417 +0.05(+0.56%)
Aug 23, 2021 8.479 8.581 8.447 8.495 345,942 -0.04(-0.49%)
Aug 20, 2021 8.505 8.620 8.482 8.536 540,685 +0.09(+1.11%)
Aug 19, 2021 8.435 8.450 8.341 8.442 264,576 +0.01(+0.09%)
Aug 18, 2021 8.458 8.497 8.396 8.435 1,065,476 -0.05(-0.64%)
Aug 17, 2021 8.435 8.536 8.403 8.489 368,058 +0.04(+0.46%)
Aug 16, 2021 8.388 8.521 8.357 8.450 525,043 +0.09(+1.12%)
Aug 13, 2021 8.349 8.380 8.333 8.357 284,448 +0.02(+0.19%)
Aug 12, 2021 8.317 8.396 8.263 8.341 427,579 -0.02(-0.19%)
Aug 11, 2021 8.325 8.396 8.271 8.357 1,056,818 +0.04(+0.47%)
Aug 10, 2021 8.278 8.333 8.255 8.317 400,540 +0.04(+0.47%)
Aug 09, 2021 8.185 8.310 8.185 8.278 523,243 +0.13(+1.53%)
Aug 06, 2021 8.169 8.208 8.145 8.153 198,080 -0.03(-0.38%)
Aug 05, 2021 8.153 8.208 8.114 8.185 349,403 +0.04(+0.48%)
Aug 04, 2021 7.950 8.169 7.950 8.145 522,372 +0.15(+1.86%)
Aug 03, 2021 7.973 8.067 7.973 7.997 341,899 +0.02(+0.29%)
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.