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 -0.010 (-0.15%)
Official Closing 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 (%)
May 28, 2021 9.125 9.217 9.095 9.171 351,119 +0.10(+1.10%)
May 27, 2021 8.848 9.102 8.832 9.071 1,617,447 +0.22(+2.43%)
May 26, 2021 8.855 8.886 8.848 8.855 326,146 +0.01(+0.09%)
May 25, 2021 8.817 8.902 8.786 8.848 475,474 +0.02(+0.17%)
May 24, 2021 8.855 8.879 8.825 8.832 370,662 -0.01(-0.09%)
May 21, 2021 8.778 8.863 8.778 8.840 167,083 +0.02(+0.26%)
May 20, 2021 8.786 8.879 8.762 8.817 378,115 +0.04(+0.41%)
May 19, 2021 8.796 8.827 8.758 8.781 263,222 -0.02(-0.17%)
May 18, 2021 8.796 8.834 8.720 8.796 468,390 +0.02(+0.17%)
May 17, 2021 8.781 8.804 8.727 8.781 259,114 +0.00(+0.00%)
May 14, 2021 8.796 8.850 8.651 8.781 552,996 -0.01(-0.09%)
May 13, 2021 8.605 8.796 8.605 8.788 267,900 +0.21(+2.41%)
May 12, 2021 8.651 8.712 8.544 8.582 195,198 -0.09(-1.06%)
May 11, 2021 8.666 8.697 8.536 8.674 359,401 -0.02(-0.18%)
May 10, 2021 8.781 8.796 8.651 8.689 320,854 -0.05(-0.61%)
May 07, 2021 8.735 8.811 8.704 8.743 306,754 +0.03(+0.35%)
May 06, 2021 8.697 8.712 8.612 8.712 259,562 +0.06(+0.71%)
May 05, 2021 8.681 8.720 8.612 8.651 226,428 -0.01(-0.09%)
May 04, 2021 8.743 8.770 8.597 8.658 308,551 -0.07(-0.79%)
May 03, 2021 8.804 8.811 8.620 8.727 528,571 -0.07(-0.78%)
Apr 30, 2021 8.788 8.827 8.758 8.796 307,501 +0.01(+0.09%)
Apr 29, 2021 8.796 8.834 8.765 8.788 245,584 +0.00(+0.00%)
Apr 28, 2021 8.834 8.834 8.743 8.788 438,337 +0.00(+0.00%)
Apr 27, 2021 8.788 8.796 8.743 8.788 371,055 +0.03(+0.35%)
Apr 26, 2021 8.796 8.811 8.758 8.758 333,592 -0.04(-0.43%)
Apr 23, 2021 8.788 8.832 8.765 8.796 335,349 +0.01(+0.09%)
Apr 22, 2021 8.819 8.819 8.750 8.788 236,136 +0.03(+0.32%)
Apr 21, 2021 8.737 8.768 8.661 8.760 602,182 +0.02(+0.26%)
Apr 20, 2021 8.715 8.745 8.677 8.737 345,414 +0.04(+0.44%)
Apr 19, 2021 8.692 8.730 8.623 8.699 359,464 +0.08(+0.88%)
Apr 16, 2021 8.593 8.692 8.593 8.623 241,521 -0.02(-0.18%)
Apr 15, 2021 8.639 8.790 8.585 8.639 675,872 +0.09(+1.07%)
Apr 14, 2021 8.547 8.585 8.517 8.547 350,691 +0.00(+0.00%)
Apr 13, 2021 8.517 8.634 8.517 8.547 200,694 +0.00(+0.00%)
Apr 12, 2021 8.471 8.677 8.464 8.547 445,321 +0.11(+1.35%)
Apr 09, 2021 8.532 8.699 8.357 8.433 384,197 -0.10(-1.16%)
Apr 08, 2021 8.395 8.661 8.373 8.532 425,014 +0.14(+1.63%)
Apr 07, 2021 8.357 8.449 8.327 8.395 444,481 +0.02(+0.18%)
Apr 06, 2021 8.388 8.418 8.350 8.380 263,104 -0.02(-0.18%)
Apr 05, 2021 8.502 8.502 8.213 8.395 621,159 -0.08(-0.90%)
Apr 01, 2021 8.471 8.471 8.395 8.471 275,347 +0.05(+0.54%)
Mar 31, 2021 8.456 8.479 8.388 8.426 274,687 +0.04(+0.45%)
Mar 30, 2021 8.357 8.471 8.342 8.388 286,877 -0.02(-0.18%)
Mar 29, 2021 8.426 8.456 8.297 8.403 469,356 -0.05(-0.63%)
Mar 26, 2021 8.350 8.486 8.312 8.456 319,440 +0.10(+1.18%)
Mar 25, 2021 8.327 8.411 8.274 8.357 530,556 +0.07(+0.82%)
Mar 24, 2021 8.259 8.395 8.221 8.289 452,915 +0.07(+0.83%)
Mar 23, 2021 8.205 8.289 8.205 8.221 196,023 -0.02(-0.21%)
Mar 22, 2021 8.102 8.253 8.087 8.238 333,771 +0.10(+1.20%)
Mar 19, 2021 8.027 8.155 7.914 8.140 498,933 +0.12(+1.51%)
Mar 18, 2021 7.997 8.087 7.936 8.019 457,710 +0.04(+0.47%)
Mar 17, 2021 8.042 8.095 7.914 7.982 323,821 -0.06(-0.75%)
Mar 16, 2021 8.034 8.108 7.997 8.042 314,553 +0.05(+0.66%)
Mar 15, 2021 8.087 8.159 7.929 7.989 343,496 -0.05(-0.66%)
Mar 12, 2021 8.110 8.140 8.034 8.042 230,113 -0.07(-0.84%)
Mar 11, 2021 8.072 8.185 7.982 8.110 1,007,670 +0.15(+1.90%)
Mar 10, 2021 8.065 8.072 7.914 7.959 277,890 -0.04(-0.47%)
Mar 09, 2021 8.102 8.110 7.982 7.997 284,495 -0.01(-0.09%)
Mar 08, 2021 8.072 8.140 7.997 8.004 367,622 -0.07(-0.84%)
Mar 05, 2021 8.065 8.087 7.982 8.072 354,317 +0.05(+0.56%)
Mar 04, 2021 8.087 8.110 7.921 8.027 696,627 -0.03(-0.37%)
Mar 03, 2021 8.072 8.072 7.997 8.057 179,568 +0.03(+0.38%)
Mar 02, 2021 8.072 8.072 8.004 8.027 170,573 +0.02(+0.28%)
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.