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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2022 9.748 10.10 9.713 9.798 840,881 +0.05(+0.51%)
Apr 28, 2022 9.757 9.757 9.649 9.748 263,599 +0.07(+0.77%)
Apr 27, 2022 9.715 9.790 9.666 9.674 298,729 -0.03(-0.34%)
Apr 26, 2022 9.732 9.757 9.691 9.707 170,051 -0.01(-0.09%)
Apr 25, 2022 9.748 9.748 9.691 9.715 343,576 -0.03(-0.34%)
Apr 22, 2022 9.773 9.773 9.682 9.748 206,255 +0.00(+0.00%)
Apr 21, 2022 9.740 9.831 9.691 9.748 476,835 +0.13(+1.35%)
Apr 20, 2022 9.684 9.716 9.586 9.619 287,736 -0.07(-0.68%)
Apr 19, 2022 9.651 9.725 9.619 9.684 250,890 +0.04(+0.43%)
Apr 18, 2022 9.627 9.766 9.619 9.643 254,919 +0.02(+0.17%)
Apr 14, 2022 9.734 9.766 9.627 9.627 226,175 -0.07(-0.68%)
Apr 13, 2022 9.684 9.807 9.652 9.693 222,511 +0.01(+0.08%)
Apr 12, 2022 9.578 9.684 9.578 9.684 184,661 +0.07(+0.77%)
Apr 11, 2022 9.594 9.684 9.561 9.610 338,231 +0.00(+0.00%)
Apr 08, 2022 9.594 9.701 9.569 9.610 179,758 -0.04(-0.43%)
Apr 07, 2022 9.676 9.803 9.627 9.651 304,004 -0.07(-0.68%)
Apr 06, 2022 9.537 9.791 9.528 9.717 296,364 +0.11(+1.20%)
Apr 05, 2022 9.766 9.784 9.578 9.602 309,682 -0.17(-1.76%)
Apr 04, 2022 9.758 9.799 9.709 9.775 117,318 +0.03(+0.34%)
Apr 01, 2022 9.824 9.848 9.693 9.742 225,462 -0.06(-0.59%)
Mar 31, 2022 9.758 9.816 9.676 9.799 255,204 +0.12(+1.27%)
Mar 30, 2022 9.750 9.750 9.610 9.676 111,786 -0.07(-0.76%)
Mar 29, 2022 9.635 9.807 9.619 9.750 203,615 +0.13(+1.37%)
Mar 28, 2022 9.504 9.635 9.491 9.619 175,266 +0.11(+1.12%)
Mar 25, 2022 9.676 9.684 9.463 9.512 204,794 -0.16(-1.61%)
Mar 24, 2022 9.561 9.693 9.504 9.668 167,884 +0.15(+1.55%)
Mar 23, 2022 9.430 9.561 9.430 9.520 206,082 +0.06(+0.67%)
Mar 22, 2022 9.457 9.530 9.416 9.457 256,088 +0.04(+0.43%)
Mar 21, 2022 9.587 9.636 9.343 9.416 477,363 -0.16(-1.70%)
Mar 18, 2022 9.563 9.579 9.449 9.579 238,274 +0.10(+1.03%)
Mar 17, 2022 9.490 9.490 9.351 9.481 340,550 +0.05(+0.52%)
Mar 16, 2022 9.359 9.457 9.310 9.433 235,889 +0.09(+0.96%)
Mar 15, 2022 9.327 9.407 9.310 9.343 275,395 -0.01(-0.09%)
Mar 14, 2022 9.481 9.510 9.335 9.351 315,594 -0.12(-1.29%)
Mar 11, 2022 9.522 9.530 9.384 9.473 212,530 -0.06(-0.60%)
Mar 10, 2022 9.579 9.579 9.498 9.530 158,188 +0.00(+0.00%)
Mar 09, 2022 9.579 9.611 9.498 9.530 239,432 -0.01(-0.09%)
Mar 08, 2022 9.498 9.620 9.457 9.539 197,904 +0.09(+0.95%)
Mar 07, 2022 9.653 9.661 9.384 9.449 267,174 -0.17(-1.78%)
Mar 04, 2022 9.555 9.693 9.547 9.620 349,315 +0.01(+0.08%)
Mar 03, 2022 9.702 9.767 9.579 9.612 393,219 -0.06(-0.59%)
Mar 02, 2022 9.587 9.767 9.514 9.669 463,913 +0.06(+0.59%)
Mar 01, 2022 9.473 9.661 9.416 9.612 331,440 +0.15(+1.64%)
Feb 28, 2022 9.416 9.498 9.375 9.457 229,580 +0.04(+0.43%)
Feb 25, 2022 9.400 9.490 9.359 9.416 289,977 +0.04(+0.43%)
Feb 24, 2022 9.172 9.416 9.106 9.375 353,222 +0.01(+0.09%)
Feb 23, 2022 9.384 9.457 9.321 9.367 256,155 -0.01(-0.09%)
Feb 22, 2022 9.449 9.490 9.310 9.375 318,293 -0.11(-1.12%)
Feb 18, 2022 9.481 0 +0.06(+0.61%)
Feb 17, 2022 9.441 9.563 9.400 9.424 286,366 -0.01(-0.11%)
Feb 16, 2022 9.419 9.467 9.370 9.435 195,143 +0.02(+0.17%)
Feb 15, 2022 9.338 9.475 9.338 9.419 268,716 +0.08(+0.87%)
Feb 14, 2022 9.313 9.467 9.313 9.338 275,303 +0.02(+0.26%)
Feb 11, 2022 9.378 9.414 9.251 9.313 377,489 -0.06(-0.61%)
Feb 10, 2022 9.411 9.451 9.362 9.370 141,874 -0.05(-0.52%)
Feb 09, 2022 9.403 9.451 9.370 9.419 144,120 +0.03(+0.35%)
Feb 08, 2022 9.386 9.459 9.354 9.386 196,787 +0.03(+0.35%)
Feb 07, 2022 9.492 9.492 9.224 9.354 267,511 -0.14(-1.45%)
Feb 04, 2022 9.152 9.524 9.152 9.492 517,302 +0.37(+4.09%)
Feb 03, 2022 9.071 9.192 9.119 255,558 +0.00(+0.00%)
Feb 02, 2022 9.192 9.192 9.087 9.119 183,162 -0.02(-0.18%)
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.