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 )

6.430 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2023 7.844 7.889 7.790 7.826 167,727 -0.02(-0.23%)
Apr 27, 2023 7.708 7.844 7.691 7.844 188,937 +0.13(+1.65%)
Apr 26, 2023 7.799 7.853 7.690 7.717 266,353 -0.08(-1.05%)
Apr 25, 2023 7.853 7.880 7.772 7.799 110,244 -0.09(-1.15%)
Apr 24, 2023 7.762 7.908 7.745 7.889 213,071 +0.09(+1.16%)
Apr 21, 2023 7.844 7.844 7.708 7.799 231,683 +0.08(+1.06%)
Apr 20, 2023 7.790 7.898 7.717 7.717 259,628 -0.12(-1.54%)
Apr 19, 2023 7.865 7.901 7.811 7.838 193,133 -0.06(-0.80%)
Apr 18, 2023 7.829 7.928 7.802 7.901 202,477 +0.05(+0.69%)
Apr 17, 2023 7.775 7.856 7.775 7.847 147,557 +0.07(+0.92%)
Apr 14, 2023 7.874 7.874 7.748 7.775 120,984 -0.07(-0.92%)
Apr 13, 2023 7.874 7.874 7.712 7.847 248,261 +0.09(+1.16%)
Apr 12, 2023 7.712 7.802 7.685 7.757 209,404 +0.12(+1.53%)
Apr 11, 2023 7.640 7.649 7.604 7.640 534,638 -0.02(-0.23%)
Apr 10, 2023 7.667 7.748 7.649 7.658 283,021 -0.12(-1.50%)
Apr 06, 2023 7.883 7.910 7.743 7.775 199,572 -0.11(-1.37%)
Apr 05, 2023 7.865 7.955 7.793 7.883 173,549 -0.03(-0.34%)
Apr 04, 2023 8.116 8.116 7.910 7.910 257,163 -0.15(-1.90%)
Apr 03, 2023 8.044 8.134 7.991 8.062 400,994 +0.16(+2.05%)
Mar 31, 2023 7.829 7.919 7.775 7.901 416,633 +0.12(+1.50%)
Mar 30, 2023 7.820 7.883 7.775 7.784 318,861 -0.04(-0.46%)
Mar 29, 2023 7.892 7.919 7.806 7.820 341,298 -0.05(-0.68%)
Mar 28, 2023 8.044 8.058 7.856 7.874 278,028 -0.13(-1.57%)
Mar 27, 2023 8.197 8.224 7.991 8.000 306,660 -0.15(-1.87%)
Mar 24, 2023 8.269 8.314 8.116 8.152 170,454 -0.14(-1.73%)
Mar 23, 2023 8.287 8.422 8.287 8.296 164,302 +0.01(+0.08%)
Mar 22, 2023 8.219 8.334 8.201 8.290 184,681 +0.11(+1.31%)
Mar 21, 2023 8.227 8.243 8.174 8.183 170,559 +0.08(+0.99%)
Mar 20, 2023 8.076 8.192 8.076 8.103 212,939 +0.03(+0.33%)
Mar 17, 2023 8.272 8.290 8.076 8.076 209,472 -0.20(-2.37%)
Mar 16, 2023 8.076 8.272 8.067 8.272 402,269 +0.22(+2.77%)
Mar 15, 2023 8.129 8.147 8.022 8.049 150,203 -0.11(-1.31%)
Mar 14, 2023 8.040 8.165 8.014 8.156 226,701 +0.24(+3.04%)
Mar 13, 2023 8.183 8.192 7.898 7.915 380,944 -0.37(-4.41%)
Mar 10, 2023 8.486 8.489 8.058 8.281 392,495 -0.18(-2.11%)
Mar 09, 2023 8.513 8.593 8.450 8.459 375,441 +0.04(+0.42%)
Mar 08, 2023 8.308 8.468 8.290 8.424 238,436 +0.08(+0.96%)
Mar 07, 2023 8.513 8.531 8.263 8.343 325,082 -0.17(-1.99%)
Mar 06, 2023 8.441 8.548 8.424 8.513 153,409 +0.09(+1.06%)
Mar 03, 2023 8.352 8.531 8.352 8.424 332,280 +0.08(+0.96%)
Mar 02, 2023 8.415 8.419 8.254 8.343 414,469 -0.09(-1.06%)
Mar 01, 2023 8.531 8.593 8.343 8.432 574,665 -0.14(-1.66%)
Feb 28, 2023 8.620 8.655 8.531 8.575 215,617 -0.04(-0.52%)
Feb 27, 2023 8.700 8.735 8.539 8.620 436,215 -0.06(-0.72%)
Feb 24, 2023 8.539 8.718 8.397 8.682 445,784 +0.12(+1.35%)
Feb 23, 2023 8.851 8.985 8.531 8.566 719,624 -0.29(-3.22%)
Feb 22, 2023 8.914 8.949 8.851 8.851 171,203 -0.06(-0.70%)
Feb 21, 2023 9.074 9.118 8.887 8.914 234,003 -0.17(-1.86%)
Feb 17, 2023 9.253 9.261 9.030 9.083 293,910 -0.18(-1.95%)
Feb 16, 2023 9.326 9.379 9.246 9.264 362,131 -0.09(-0.95%)
Feb 15, 2023 9.344 9.450 9.335 9.353 166,866 -0.04(-0.47%)
Feb 14, 2023 9.397 9.459 9.397 9.397 182,429 -0.02(-0.19%)
Feb 13, 2023 9.397 9.423 9.370 9.415 127,449 +0.05(+0.57%)
Feb 10, 2023 9.361 9.379 9.331 9.361 118,002 +0.04(+0.38%)
Feb 09, 2023 9.370 9.379 9.282 9.326 156,798 +0.04(+0.38%)
Feb 08, 2023 9.282 9.370 9.282 9.291 168,101 -0.03(-0.28%)
Feb 07, 2023 9.149 9.370 9.069 9.317 228,748 +0.12(+1.35%)
Feb 06, 2023 9.335 9.388 9.149 9.193 283,730 -0.19(-1.98%)
Feb 03, 2023 9.485 9.530 9.291 9.379 373,229 -0.12(-1.30%)
Feb 02, 2023 9.459 9.556 9.450 9.503 177,330 +0.05(+0.56%)
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.