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 )

6.450 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 7.139 7.169 6.874 6.933 430,037 -0.18(-2.49%)
Jan 30, 2024 7.071 7.237 7.061 7.110 155,743 -0.04(-0.55%)
Jan 29, 2024 6.972 7.208 6.933 7.149 279,909 +0.13(+1.82%)
Jan 26, 2024 6.884 7.071 6.884 7.021 317,160 +0.09(+1.27%)
Jan 25, 2024 7.031 7.090 6.884 6.933 345,096 -0.09(-1.26%)
Jan 24, 2024 7.159 7.287 7.002 7.021 283,906 -0.19(-2.59%)
Jan 23, 2024 7.218 7.316 7.159 7.208 176,631 -0.05(-0.70%)
Jan 22, 2024 7.151 7.307 7.141 7.259 280,355 -0.03(-0.40%)
Jan 19, 2024 7.259 7.307 6.887 7.288 500,859 +0.01(+0.13%)
Jan 18, 2024 7.093 7.336 7.044 7.278 375,456 +0.16(+2.19%)
Jan 17, 2024 7.014 7.132 6.990 7.122 135,206 +0.03(+0.41%)
Jan 16, 2024 7.249 7.288 6.985 7.093 349,495 -0.13(-1.76%)
Jan 12, 2024 7.151 7.298 7.044 7.220 553,401 -0.08(-1.07%)
Jan 11, 2024 7.151 7.307 6.942 7.298 567,131 +0.20(+2.75%)
Jan 10, 2024 6.809 7.102 6.809 7.102 530,741 +0.27(+4.01%)
Jan 09, 2024 6.585 6.848 6.565 6.829 639,002 +0.11(+1.60%)
Jan 08, 2024 6.565 6.741 6.497 6.721 619,718 +0.16(+2.38%)
Jan 05, 2024 6.575 6.692 6.360 6.565 1,210,605 +0.02(+0.30%)
Jan 04, 2024 6.887 7.190 6.536 6.545 3,061,506 -1.25(-16.04%)
Jan 03, 2024 7.640 7.796 7.640 7.796 201,488 +0.08(+1.01%)
Jan 02, 2024 7.542 7.718 7.542 7.718 287,467 +0.21(+2.73%)
Dec 29, 2023 7.591 7.688 7.483 7.513 642,181 -0.07(-0.90%)
Dec 28, 2023 7.513 7.708 7.425 7.581 532,457 +0.13(+1.70%)
Dec 27, 2023 7.552 7.679 7.425 7.454 448,148 -0.01(-0.13%)
Dec 26, 2023 7.610 7.649 7.376 7.464 575,215 -0.15(-1.93%)
Dec 22, 2023 7.640 7.698 7.513 7.610 452,387 -0.03(-0.38%)
Dec 21, 2023 7.815 7.874 7.591 7.640 477,744 -0.16(-2.04%)
Dec 20, 2023 7.838 7.925 7.741 7.799 521,156 -0.04(-0.49%)
Dec 19, 2023 7.867 7.934 7.818 7.838 342,764 -0.07(-0.86%)
Dec 18, 2023 8.031 8.031 7.857 7.905 306,035 -0.05(-0.61%)
Dec 15, 2023 8.079 8.079 7.886 7.954 222,939 -0.09(-1.08%)
Dec 14, 2023 8.012 8.070 7.954 8.041 343,169 +0.16(+2.09%)
Dec 13, 2023 7.934 8.031 7.702 7.876 468,295 -0.10(-1.21%)
Dec 12, 2023 8.031 8.079 7.896 7.973 266,430 -0.06(-0.72%)
Dec 11, 2023 8.244 8.244 7.954 8.031 251,638 -0.13(-1.54%)
Dec 08, 2023 8.079 8.234 8.002 8.157 208,480 +0.02(+0.24%)
Dec 07, 2023 8.428 8.515 8.079 8.138 380,695 -0.31(-3.67%)
Dec 06, 2023 8.554 8.641 8.408 8.447 300,068 -0.10(-1.13%)
Dec 05, 2023 8.350 8.592 8.234 8.544 473,328 +0.19(+2.32%)
Dec 04, 2023 8.234 8.350 8.138 8.350 387,670 +0.06(+0.70%)
Dec 01, 2023 8.031 8.321 8.012 8.292 269,723 +0.22(+2.76%)
Nov 30, 2023 8.118 8.118 7.905 8.070 246,282 +0.02(+0.24%)
Nov 29, 2023 7.963 8.157 7.934 8.050 252,480 +0.08(+0.97%)
Nov 28, 2023 8.060 8.263 7.944 7.973 251,694 -0.09(-1.08%)
Nov 27, 2023 8.215 8.263 8.060 8.060 176,908 -0.14(-1.65%)
Nov 24, 2023 8.138 8.242 8.128 8.196 128,302 +0.00(+0.00%)
Nov 22, 2023 8.128 8.273 8.118 8.196 338,859 +0.10(+1.19%)
Nov 21, 2023 8.321 8.388 8.089 8.099 396,439 -0.25(-3.05%)
Nov 20, 2023 8.248 8.392 8.203 8.353 446,875 +0.27(+3.32%)
Nov 17, 2023 8.046 8.257 7.989 8.085 372,272 +0.08(+0.96%)
Nov 16, 2023 7.864 8.037 7.864 8.008 415,004 +0.11(+1.34%)
Nov 15, 2023 7.835 7.930 7.692 7.903 230,760 +0.11(+1.35%)
Nov 14, 2023 7.663 7.835 7.663 7.797 323,443 +0.23(+3.04%)
Nov 13, 2023 7.538 7.653 7.270 7.567 438,156 -0.08(-1.00%)
Nov 10, 2023 7.596 7.672 7.457 7.644 201,603 +0.11(+1.40%)
Nov 09, 2023 7.653 7.797 7.452 7.538 402,567 -0.02(-0.25%)
Nov 08, 2023 7.298 7.663 7.298 7.557 569,127 +0.26(+3.55%)
Nov 07, 2023 7.164 7.327 7.099 7.298 203,801 +0.09(+1.20%)
Nov 06, 2023 7.433 7.481 7.059 7.212 573,726 -0.51(-6.58%)
Nov 03, 2023 7.567 7.730 7.548 7.720 277,487 +0.20(+2.68%)
Nov 02, 2023 7.289 7.551 7.241 7.519 399,606 +0.42(+5.95%)
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.