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: 6:30 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 (%)
Jan 31, 2023 9.503 9.521 9.361 9.423 238,562 +0.04(+0.47%)
Jan 30, 2023 9.361 9.406 9.322 9.379 166,215 +0.02(+0.19%)
Jan 27, 2023 9.326 9.379 9.300 9.361 195,789 +0.04(+0.38%)
Jan 26, 2023 9.264 9.370 9.264 9.326 160,926 +0.07(+0.76%)
Jan 25, 2023 9.335 9.344 9.224 9.255 164,519 -0.08(-0.85%)
Jan 24, 2023 9.291 9.361 9.264 9.335 217,345 +0.04(+0.48%)
Jan 23, 2023 9.308 9.379 9.264 9.291 184,954 -0.01(-0.10%)
Jan 20, 2023 9.379 9.379 9.300 9.300 153,296 -0.02(-0.22%)
Jan 19, 2023 9.373 9.381 9.241 9.320 187,719 -0.03(-0.28%)
Jan 18, 2023 9.364 9.452 9.320 9.346 241,852 +0.04(+0.38%)
Jan 17, 2023 9.294 9.346 9.232 9.311 230,170 +0.00(+0.00%)
Jan 13, 2023 9.223 9.355 9.206 9.311 136,182 +0.02(+0.19%)
Jan 12, 2023 9.364 9.364 9.184 9.294 215,316 +0.00(+0.00%)
Jan 11, 2023 9.179 9.320 9.179 9.294 131,465 +0.13(+1.44%)
Jan 10, 2023 9.223 9.223 9.127 9.162 186,387 +0.00(+0.00%)
Jan 09, 2023 9.197 9.267 9.118 9.162 237,129 +0.03(+0.29%)
Jan 06, 2023 9.065 9.171 9.039 9.135 213,729 +0.09(+0.97%)
Jan 05, 2023 9.074 9.088 8.977 9.048 156,224 -0.06(-0.68%)
Jan 04, 2023 9.048 9.232 9.030 9.109 176,421 +0.10(+1.07%)
Jan 03, 2023 9.074 9.206 8.977 9.012 268,291 -0.04(-0.39%)
Dec 30, 2022 9.074 9.153 8.933 9.048 343,685 +0.03(+0.29%)
Dec 29, 2022 9.021 9.092 8.969 9.021 237,215 +0.10(+1.08%)
Dec 28, 2022 9.004 9.135 8.907 8.925 381,032 -0.12(-1.36%)
Dec 27, 2022 9.048 9.179 9.039 9.048 222,424 -0.05(-0.58%)
Dec 23, 2022 9.355 9.355 9.021 9.100 464,710 -0.25(-2.63%)
Dec 22, 2022 9.258 9.364 9.232 9.346 291,005 +0.04(+0.44%)
Dec 21, 2022 9.453 9.549 9.261 9.305 306,140 -0.01(-0.09%)
Dec 20, 2022 9.462 9.506 9.314 9.314 294,800 -0.18(-1.93%)
Dec 19, 2022 9.601 9.671 9.462 9.497 230,524 -0.06(-0.64%)
Dec 16, 2022 9.514 9.654 9.497 9.558 164,090 -0.01(-0.09%)
Dec 15, 2022 9.523 9.654 9.497 9.567 228,128 +0.01(+0.09%)
Dec 14, 2022 9.689 9.760 9.532 9.558 212,050 -0.19(-1.97%)
Dec 13, 2022 9.680 9.819 9.567 9.750 216,003 +0.16(+1.64%)
Dec 12, 2022 9.636 9.697 9.564 9.593 151,960 +0.04(+0.46%)
Dec 09, 2022 9.593 9.654 9.549 9.549 118,279 -0.10(-0.99%)
Dec 08, 2022 9.732 9.828 9.619 9.645 122,277 -0.10(-0.98%)
Dec 07, 2022 9.741 9.819 9.654 9.741 190,161 -0.02(-0.18%)
Dec 06, 2022 9.785 9.849 9.750 9.758 115,023 -0.02(-0.18%)
Dec 05, 2022 9.898 10.01 9.767 9.776 129,731 -0.14(-1.41%)
Dec 02, 2022 9.889 10.08 9.811 9.915 197,476 -0.06(-0.61%)
Dec 01, 2022 10.03 10.24 9.942 9.976 128,878 -0.09(-0.87%)
Nov 30, 2022 10.03 10.07 9.924 10.06 203,124 +0.08(+0.79%)
Nov 29, 2022 10.03 10.06 9.898 9.985 133,522 -0.04(-0.44%)
Nov 28, 2022 9.933 10.06 9.889 10.03 140,616 +0.09(+0.88%)
Nov 25, 2022 10.01 10.06 9.916 9.942 46,465 -0.05(-0.52%)
Nov 23, 2022 9.915 10.01 9.915 9.994 147,306 +0.04(+0.44%)
Nov 22, 2022 9.985 9.994 9.828 9.950 111,526 +0.07(+0.68%)
Nov 21, 2022 9.848 9.926 9.732 9.883 151,896 +0.05(+0.53%)
Nov 18, 2022 9.719 9.883 9.658 9.831 154,925 +0.14(+1.43%)
Nov 17, 2022 9.745 9.786 9.606 9.693 199,142 -0.13(-1.32%)
Nov 16, 2022 9.753 9.868 9.744 9.823 146,122 +0.02(+0.18%)
Nov 15, 2022 9.753 9.902 9.602 9.805 178,053 +0.10(+1.07%)
Nov 14, 2022 9.848 9.874 9.649 9.701 130,016 -0.20(-2.01%)
Nov 11, 2022 10.04 10.04 9.779 9.900 262,933 -0.04(-0.44%)
Nov 10, 2022 9.892 10.02 9.883 9.944 117,624 +0.18(+1.86%)
Nov 09, 2022 9.909 9.909 9.727 9.762 109,982 -0.14(-1.40%)
Nov 08, 2022 9.883 9.981 9.823 9.900 143,041 -0.01(-0.09%)
Nov 07, 2022 9.926 9.952 9.831 9.909 149,208 +0.00(+0.00%)
Nov 04, 2022 9.823 9.926 9.736 9.909 337,814 +0.18(+1.87%)
Nov 03, 2022 9.667 9.788 9.597 9.727 123,919 +0.05(+0.54%)
Nov 02, 2022 9.883 9.883 9.667 9.675 302,833 -0.16(-1.59%)
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.