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 (%)
Jul 30, 2021 8.091 8.114 7.934 7.981 520,824 -0.10(-1.26%)
Jul 29, 2021 8.059 8.114 8.044 8.083 269,768 +0.01(+0.10%)
Jul 28, 2021 8.028 8.122 8.028 8.075 246,688 +0.02(+0.29%)
Jul 27, 2021 8.067 8.138 8.028 8.052 197,435 -0.05(-0.68%)
Jul 26, 2021 8.106 8.165 8.036 8.106 295,031 -0.02(-0.19%)
Jul 23, 2021 8.231 8.231 8.091 8.122 245,071 -0.05(-0.57%)
Jul 22, 2021 8.145 8.263 8.091 8.169 276,644 +0.01(+0.07%)
Jul 21, 2021 8.179 8.225 8.117 8.163 379,657 -0.04(-0.47%)
Jul 20, 2021 8.226 8.264 8.101 8.202 332,724 +0.05(+0.57%)
Jul 19, 2021 8.109 8.311 8.070 8.156 341,434 -0.10(-1.22%)
Jul 16, 2021 8.288 8.435 8.008 8.257 2,415,529 +0.02(+0.19%)
Jul 15, 2021 8.443 8.443 8.156 8.241 424,835 -0.16(-1.85%)
Jul 14, 2021 8.319 8.466 8.264 8.396 402,654 +0.09(+1.12%)
Jul 13, 2021 8.264 8.342 8.117 8.303 485,785 -0.04(-0.47%)
Jul 12, 2021 8.342 8.381 8.002 8.342 857,873 -0.06(-0.74%)
Jul 09, 2021 8.388 8.427 8.326 8.404 352,359 -0.02(-0.28%)
Jul 08, 2021 8.319 8.451 8.241 8.427 258,827 +0.02(+0.28%)
Jul 07, 2021 8.365 8.419 8.295 8.404 287,770 +0.02(+0.28%)
Jul 06, 2021 8.489 8.544 8.194 8.381 642,027 -0.11(-1.28%)
Jul 02, 2021 8.435 8.652 8.288 8.489 573,543 +0.06(+0.74%)
Jul 01, 2021 8.474 8.513 8.319 8.427 399,260 -0.04(-0.46%)
Jun 30, 2021 8.187 8.474 8.109 8.466 813,884 +0.33(+4.10%)
Jun 29, 2021 7.729 8.140 7.729 8.132 1,160,791 +0.42(+5.43%)
Jun 28, 2021 7.737 7.799 7.527 7.713 1,005,206 +0.02(+0.20%)
Jun 25, 2021 7.876 7.962 7.496 7.698 1,303,327 -0.19(-2.46%)
Jun 24, 2021 7.690 7.938 7.644 7.892 941,503 +0.17(+2.21%)
Jun 23, 2021 7.962 8.031 7.682 7.721 1,885,841 -0.31(-3.86%)
Jun 22, 2021 8.396 8.419 7.969 8.031 1,761,035 -0.32(-3.84%)
Jun 21, 2021 8.298 8.421 8.283 8.352 522,293 +0.07(+0.84%)
Jun 18, 2021 8.090 8.337 8.013 8.283 672,265 +0.16(+1.99%)
Jun 17, 2021 8.360 8.391 7.913 8.121 1,701,874 -0.31(-3.66%)
Jun 16, 2021 8.444 8.537 8.244 8.429 1,059,980 -0.03(-0.36%)
Jun 15, 2021 9.130 9.130 8.344 8.460 2,862,308 -0.70(-7.65%)
Jun 14, 2021 9.053 9.202 9.053 9.161 298,048 +0.12(+1.28%)
Jun 11, 2021 9.238 9.238 9.007 9.045 373,239 -0.18(-2.00%)
Jun 10, 2021 9.323 9.361 9.184 9.230 335,909 -0.05(-0.50%)
Jun 09, 2021 9.261 9.354 9.233 9.277 371,274 +0.02(+0.25%)
Jun 08, 2021 9.261 9.323 9.234 9.253 259,621 -0.03(-0.33%)
Jun 07, 2021 9.246 9.323 9.192 9.284 314,315 +0.07(+0.75%)
Jun 04, 2021 9.176 9.238 9.153 9.215 144,280 +0.04(+0.42%)
Jun 03, 2021 9.115 9.207 9.069 9.176 265,449 +0.08(+0.85%)
Jun 02, 2021 9.092 9.168 9.015 9.099 554,364 +0.04(+0.43%)
Jun 01, 2021 9.230 9.230 9.061 9.061 374,059 -0.12(-1.26%)
May 28, 2021 9.130 9.223 9.100 9.176 350,919 +0.10(+1.10%)
May 27, 2021 8.853 9.107 8.837 9.076 1,616,526 +0.22(+2.43%)
May 26, 2021 8.861 8.891 8.853 8.861 325,961 +0.01(+0.09%)
May 25, 2021 8.822 8.907 8.791 8.853 475,203 +0.02(+0.17%)
May 24, 2021 8.861 8.884 8.830 8.837 370,451 -0.01(-0.09%)
May 21, 2021 8.783 8.868 8.783 8.845 166,988 +0.02(+0.26%)
May 20, 2021 8.791 8.884 8.767 8.822 377,900 +0.04(+0.41%)
May 19, 2021 8.801 8.832 8.763 8.786 263,072 -0.02(-0.17%)
May 18, 2021 8.801 8.839 8.725 8.801 468,123 +0.02(+0.17%)
May 17, 2021 8.786 8.809 8.732 8.786 258,966 +0.00(+0.00%)
May 14, 2021 8.801 8.855 8.656 8.786 552,681 -0.01(-0.09%)
May 13, 2021 8.610 8.801 8.610 8.793 267,747 +0.21(+2.41%)
May 12, 2021 8.656 8.717 8.549 8.587 195,086 -0.09(-1.06%)
May 11, 2021 8.671 8.702 8.541 8.679 359,196 -0.02(-0.18%)
May 10, 2021 8.786 8.801 8.656 8.694 320,671 -0.05(-0.61%)
May 07, 2021 8.740 8.816 8.709 8.748 306,580 +0.03(+0.35%)
May 06, 2021 8.702 8.717 8.617 8.717 259,415 +0.06(+0.71%)
May 05, 2021 8.686 8.725 8.617 8.656 226,299 -0.01(-0.09%)
May 04, 2021 8.748 8.775 8.602 8.663 308,375 -0.07(-0.79%)
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.