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 (%)
May 31, 2022 9.961 9.961 9.794 9.844 292,484 -0.03(-0.34%)
May 27, 2022 9.752 9.911 9.710 9.877 361,838 +0.14(+1.46%)
May 26, 2022 9.576 9.768 9.534 9.735 300,566 +0.16(+1.66%)
May 25, 2022 9.593 9.685 9.526 9.576 271,057 -0.10(-1.04%)
May 24, 2022 9.701 9.710 9.584 9.676 176,688 +0.01(+0.09%)
May 23, 2022 9.676 9.785 9.593 9.668 243,013 +0.01(+0.15%)
May 20, 2022 9.687 9.729 9.571 9.654 168,295 -0.03(-0.34%)
May 19, 2022 9.670 9.785 9.654 9.687 110,785 -0.06(-0.60%)
May 18, 2022 9.704 9.803 9.637 9.745 251,275 +0.01(+0.09%)
May 17, 2022 9.645 9.803 9.645 9.737 322,477 +0.15(+1.56%)
May 16, 2022 9.828 9.880 9.446 9.587 706,788 -0.25(-2.54%)
May 13, 2022 9.870 9.937 9.596 9.837 435,164 -0.03(-0.34%)
May 12, 2022 9.837 9.986 9.820 9.870 243,699 +0.02(+0.25%)
May 11, 2022 9.812 9.986 9.812 9.845 214,511 -0.03(-0.34%)
May 10, 2022 9.912 10.09 9.795 9.878 440,171 -0.02(-0.17%)
May 09, 2022 10.04 10.06 9.812 9.895 329,057 -0.14(-1.41%)
May 06, 2022 9.903 10.19 9.812 10.04 739,431 +0.14(+1.43%)
May 05, 2022 9.961 10.01 9.787 9.895 317,110 -0.07(-0.67%)
May 04, 2022 9.970 9.991 9.862 9.961 132,523 +0.02(+0.17%)
May 03, 2022 9.903 9.978 9.837 9.945 149,889 +0.06(+0.59%)
May 02, 2022 9.920 9.953 9.870 9.887 257,703 +0.02(+0.25%)
Apr 29, 2022 9.812 10.17 9.776 9.862 835,447 +0.05(+0.51%)
Apr 28, 2022 9.820 9.820 9.712 9.812 261,895 +0.07(+0.77%)
Apr 27, 2022 9.779 9.853 9.729 9.737 296,798 -0.03(-0.34%)
Apr 26, 2022 9.795 9.820 9.754 9.770 168,952 -0.01(-0.08%)
Apr 25, 2022 9.812 9.812 9.754 9.779 341,356 -0.03(-0.34%)
Apr 22, 2022 9.837 9.837 9.745 9.812 204,922 +0.00(+0.00%)
Apr 21, 2022 9.803 9.895 9.754 9.812 473,753 +0.13(+1.35%)
Apr 20, 2022 9.747 9.779 9.648 9.681 285,877 -0.07(-0.68%)
Apr 19, 2022 9.714 9.789 9.681 9.747 249,269 +0.04(+0.43%)
Apr 18, 2022 9.689 9.830 9.681 9.706 253,272 +0.02(+0.17%)
Apr 14, 2022 9.797 9.830 9.689 9.689 224,713 -0.07(-0.68%)
Apr 13, 2022 9.747 9.871 9.714 9.756 221,073 +0.01(+0.08%)
Apr 12, 2022 9.640 9.747 9.640 9.747 183,468 +0.07(+0.77%)
Apr 11, 2022 9.656 9.747 9.623 9.673 336,045 +0.00(+0.00%)
Apr 08, 2022 9.656 9.764 9.632 9.673 178,597 -0.04(-0.43%)
Apr 07, 2022 9.739 9.867 9.689 9.714 302,039 -0.07(-0.68%)
Apr 06, 2022 9.599 9.855 9.590 9.780 294,449 +0.12(+1.20%)
Apr 05, 2022 9.830 9.848 9.640 9.665 307,681 -0.17(-1.76%)
Apr 04, 2022 9.822 9.863 9.772 9.838 116,560 +0.03(+0.34%)
Apr 01, 2022 9.888 9.913 9.756 9.805 224,005 -0.06(-0.59%)
Mar 31, 2022 9.822 9.879 9.739 9.863 253,555 +0.12(+1.27%)
Mar 30, 2022 9.813 9.813 9.673 9.739 111,064 -0.07(-0.76%)
Mar 29, 2022 9.698 9.871 9.681 9.813 202,299 +0.13(+1.37%)
Mar 28, 2022 9.566 9.698 9.553 9.681 174,133 +0.11(+1.12%)
Mar 25, 2022 9.739 9.747 9.524 9.574 203,471 -0.16(-1.61%)
Mar 24, 2022 9.623 9.756 9.566 9.731 166,800 +0.15(+1.55%)
Mar 23, 2022 9.491 9.623 9.491 9.582 204,750 +0.06(+0.67%)
Mar 22, 2022 9.518 9.592 9.477 9.518 254,433 +0.04(+0.43%)
Mar 21, 2022 9.650 9.699 9.404 9.477 474,278 -0.16(-1.70%)
Mar 18, 2022 9.625 9.642 9.510 9.642 236,734 +0.10(+1.03%)
Mar 17, 2022 9.551 9.551 9.412 9.543 338,349 +0.05(+0.52%)
Mar 16, 2022 9.420 9.518 9.371 9.494 234,365 +0.09(+0.96%)
Mar 15, 2022 9.387 9.468 9.371 9.404 273,615 -0.01(-0.09%)
Mar 14, 2022 9.543 9.572 9.395 9.412 313,555 -0.12(-1.29%)
Mar 11, 2022 9.584 9.592 9.445 9.535 211,157 -0.06(-0.60%)
Mar 10, 2022 9.642 9.642 9.560 9.592 157,165 +0.00(+0.00%)
Mar 09, 2022 9.642 9.674 9.560 9.592 237,885 -0.01(-0.09%)
Mar 08, 2022 9.560 9.683 9.518 9.601 196,625 +0.09(+0.95%)
Mar 07, 2022 9.715 9.724 9.445 9.510 265,448 -0.17(-1.78%)
Mar 04, 2022 9.617 9.756 9.609 9.683 347,058 +0.01(+0.08%)
Mar 03, 2022 9.765 9.830 9.642 9.674 390,678 -0.06(-0.59%)
Mar 02, 2022 9.650 9.830 9.576 9.732 460,915 +0.06(+0.59%)
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.