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 )

6.555 -0.005 (-0.08%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 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 (%)
Dec 30, 2022 9.069 9.148 8.928 9.042 343,881 +0.03(+0.29%)
Dec 29, 2022 9.016 9.086 8.963 9.016 237,351 +0.10(+1.08%)
Dec 28, 2022 8.999 9.130 8.902 8.920 381,249 -0.12(-1.36%)
Dec 27, 2022 9.042 9.174 9.034 9.042 222,551 -0.05(-0.58%)
Dec 23, 2022 9.350 9.350 9.016 9.095 464,975 -0.25(-2.63%)
Dec 22, 2022 9.253 9.358 9.227 9.341 291,171 +0.04(+0.44%)
Dec 21, 2022 9.448 9.544 9.256 9.300 306,314 -0.01(-0.09%)
Dec 20, 2022 9.457 9.500 9.308 9.308 294,968 -0.18(-1.93%)
Dec 19, 2022 9.596 9.666 9.457 9.491 230,655 -0.06(-0.64%)
Dec 16, 2022 9.509 9.648 9.491 9.552 164,184 -0.01(-0.09%)
Dec 15, 2022 9.518 9.648 9.491 9.561 228,258 +0.01(+0.09%)
Dec 14, 2022 9.683 9.754 9.526 9.552 212,170 -0.19(-1.97%)
Dec 13, 2022 9.674 9.814 9.561 9.744 216,127 +0.16(+1.64%)
Dec 12, 2022 9.631 9.692 9.559 9.587 152,047 +0.04(+0.46%)
Dec 09, 2022 9.587 9.648 9.544 9.544 118,347 -0.10(-0.99%)
Dec 08, 2022 9.727 9.823 9.613 9.640 122,346 -0.10(-0.98%)
Dec 07, 2022 9.735 9.814 9.648 9.735 190,270 -0.02(-0.18%)
Dec 06, 2022 9.779 9.843 9.744 9.753 115,088 -0.02(-0.18%)
Dec 05, 2022 9.892 10.00 9.762 9.770 129,805 -0.14(-1.41%)
Dec 02, 2022 9.884 10.08 9.805 9.910 197,589 -0.06(-0.61%)
Dec 01, 2022 10.02 10.23 9.936 9.971 128,952 -0.09(-0.87%)
Nov 30, 2022 10.02 10.07 9.918 10.06 203,239 +0.08(+0.79%)
Nov 29, 2022 10.02 10.06 9.892 9.979 133,599 -0.04(-0.44%)
Nov 28, 2022 9.927 10.06 9.884 10.02 140,696 +0.09(+0.88%)
Nov 25, 2022 10.01 10.06 9.911 9.936 46,491 -0.05(-0.52%)
Nov 23, 2022 9.910 10.01 9.910 9.988 147,390 +0.04(+0.44%)
Nov 22, 2022 9.979 9.988 9.823 9.945 111,590 +0.07(+0.68%)
Nov 21, 2022 9.843 9.921 9.726 9.878 151,982 +0.05(+0.53%)
Nov 18, 2022 9.713 9.878 9.653 9.826 155,014 +0.14(+1.43%)
Nov 17, 2022 9.739 9.781 9.600 9.687 199,256 -0.13(-1.32%)
Nov 16, 2022 9.748 9.863 9.738 9.817 146,206 +0.02(+0.18%)
Nov 15, 2022 9.748 9.897 9.596 9.800 178,155 +0.10(+1.07%)
Nov 14, 2022 9.843 9.869 9.644 9.696 130,090 -0.20(-2.01%)
Nov 11, 2022 10.03 10.03 9.774 9.895 263,082 -0.04(-0.44%)
Nov 10, 2022 9.886 10.02 9.878 9.938 117,691 +0.18(+1.86%)
Nov 09, 2022 9.903 9.903 9.722 9.756 110,045 -0.14(-1.40%)
Nov 08, 2022 9.878 9.975 9.817 9.895 143,122 -0.01(-0.09%)
Nov 07, 2022 9.921 9.947 9.826 9.903 149,293 +0.00(+0.00%)
Nov 04, 2022 9.817 9.921 9.730 9.903 338,007 +0.18(+1.87%)
Nov 03, 2022 9.661 9.782 9.592 9.722 123,990 +0.05(+0.54%)
Nov 02, 2022 9.878 9.878 9.661 9.670 303,006 -0.16(-1.59%)
Nov 01, 2022 9.921 9.955 9.739 9.826 169,753 +0.07(+0.71%)
Oct 31, 2022 9.739 9.955 9.704 9.756 507,768 +0.11(+1.17%)
Oct 28, 2022 9.756 9.808 9.551 9.644 285,508 +0.00(+0.00%)
Oct 27, 2022 9.722 9.886 9.618 9.644 347,785 -0.01(-0.09%)
Oct 26, 2022 9.211 9.912 9.211 9.652 981,747 +0.53(+5.79%)
Oct 25, 2022 9.038 9.228 9.003 9.124 185,552 +0.07(+0.76%)
Oct 24, 2022 9.194 9.194 9.003 9.055 159,874 -0.12(-1.32%)
Oct 21, 2022 9.220 9.226 9.055 9.176 124,387 -0.06(-0.68%)
Oct 20, 2022 9.239 9.564 9.179 9.239 272,837 +0.02(+0.19%)
Oct 19, 2022 9.007 9.222 9.007 9.222 144,811 +0.21(+2.39%)
Oct 18, 2022 8.930 9.084 8.926 9.007 181,569 +0.12(+1.35%)
Oct 17, 2022 8.887 9.016 8.801 8.887 147,910 +0.09(+0.98%)
Oct 14, 2022 8.844 8.853 8.775 8.801 89,068 +0.03(+0.39%)
Oct 13, 2022 8.612 8.844 8.578 8.767 240,266 +0.03(+0.39%)
Oct 12, 2022 8.767 8.810 8.698 8.732 134,745 -0.01(-0.10%)
Oct 11, 2022 8.758 8.921 8.715 8.741 174,731 -0.03(-0.29%)
Oct 10, 2022 8.793 8.810 8.724 8.767 135,530 +0.03(+0.39%)
Oct 07, 2022 8.698 8.775 8.646 8.732 193,529 +0.01(+0.10%)
Oct 06, 2022 8.612 8.835 8.612 8.724 188,946 +0.09(+0.99%)
Oct 05, 2022 8.603 8.698 8.569 8.638 235,776 -0.04(-0.49%)
Oct 04, 2022 8.526 8.741 8.526 8.681 225,829 +0.21(+2.54%)
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.