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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 9.083 9.091 9.019 9.019 542,723 -0.03(-0.36%)
Nov 29, 2021 8.963 9.071 8.915 9.051 391,943 +0.10(+1.17%)
Nov 26, 2021 9.019 9.019 8.923 8.947 201,633 -0.10(-1.07%)
Nov 24, 2021 8.923 9.067 8.914 9.043 205,695 +0.06(+0.72%)
Nov 23, 2021 9.003 9.067 8.979 8.979 154,366 -0.04(-0.45%)
Nov 22, 2021 9.011 9.067 8.995 9.019 225,953 -0.00(-0.03%)
Nov 19, 2021 9.021 9.053 8.989 9.021 154,305 +0.00(+0.00%)
Nov 18, 2021 9.037 9.069 9.021 9.021 216,990 -0.02(-0.18%)
Nov 17, 2021 9.061 9.109 9.037 9.037 833,225 -0.08(-0.88%)
Nov 16, 2021 8.997 9.133 8.969 9.117 223,197 +0.13(+1.42%)
Nov 15, 2021 8.981 9.005 8.973 8.989 181,808 +0.01(+0.09%)
Nov 12, 2021 8.958 8.997 8.958 8.981 172,788 +0.00(+0.00%)
Nov 11, 2021 8.966 9.005 8.966 8.981 127,642 +0.05(+0.54%)
Nov 10, 2021 8.950 8.926 8.934 320,294 -0.06(-0.62%)
Nov 09, 2021 9.005 9.045 8.926 8.989 133,575 -0.06(-0.62%)
Nov 08, 2021 9.013 9.085 8.984 9.045 210,719 +0.02(+0.18%)
Nov 05, 2021 9.013 9.045 8.918 9.029 410,692 +0.09(+0.98%)
Nov 04, 2021 9.061 9.093 8.902 8.942 350,195 -0.14(-1.50%)
Nov 03, 2021 9.053 9.093 9.049 9.077 706,303 +0.00(+0.00%)
Nov 02, 2021 9.045 9.093 9.037 9.077 126,774 +0.03(+0.35%)
Nov 01, 2021 9.093 9.093 9.033 9.045 1,125,706 -0.05(-0.53%)
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%)
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.