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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 9.305 9.334 9.216 9.334 255,291 +0.07(+0.70%)
Jan 30, 2018 9.317 9.317 9.317 9.269 413,175 -0.02(-0.23%)
Jan 29, 2018 9.240 9.328 9.240 9.290 182,484 +0.04(+0.42%)
Jan 26, 2018 9.198 9.257 9.180 9.251 311,691 -0.01(-0.06%)
Jan 25, 2018 9.192 9.257 9.180 9.257 233,404 +0.04(+0.45%)
Jan 24, 2018 9.228 9.281 9.151 9.216 455,108 -0.03(-0.32%)
Jan 23, 2018 9.240 9.269 9.216 9.245 203,903 -0.02(-0.19%)
Jan 22, 2018 9.180 9.328 9.180 9.263 287,767 +0.08(+0.88%)
Jan 19, 2018 9.253 9.253 9.141 9.182 450,756 -0.07(-0.76%)
Jan 18, 2018 9.223 9.253 9.164 9.253 292,793 +0.09(+0.96%)
Jan 17, 2018 9.217 9.217 9.159 9.164 417,947 -0.05(-0.51%)
Jan 16, 2018 9.111 9.223 9.111 9.212 187,225 +0.04(+0.39%)
Jan 12, 2018 9.176 9.176 9.176 0 -0.06(-0.70%)
Jan 11, 2018 9.194 9.259 9.164 9.241 136,269 +0.03(+0.32%)
Jan 10, 2018 9.253 9.253 9.164 9.212 110,719 -0.04(-0.45%)
Jan 09, 2018 9.135 9.253 9.135 9.253 268,748 +0.13(+1.42%)
Jan 08, 2018 9.188 9.223 9.123 9.123 626,489 -0.02(-0.26%)
Jan 05, 2018 9.135 9.188 9.047 9.147 262,292 -0.04(-0.45%)
Jan 04, 2018 9.117 9.188 9.094 9.188 340,274 +0.11(+1.23%)
Jan 03, 2018 9.064 9.206 9.058 9.076 254,765 -0.09(-0.96%)
Jan 02, 2018 9.011 9.159 9.011 9.164 151,180 +0.03(+0.32%)
Dec 29, 2017 9.135 9.135 9.135 0 -0.01(-0.12%)
Dec 28, 2017 9.141 9.193 9.011 9.146 488,620 +0.00(+0.01%)
Dec 27, 2017 9.188 9.200 9.135 9.145 219,932 -0.01(-0.15%)
Dec 26, 2017 9.094 9.164 9.088 9.159 137,621 -0.01(-0.06%)
Dec 22, 2017 9.135 9.212 9.135 9.164 137,661 +0.04(+0.45%)
Dec 21, 2017 9.076 9.167 9.076 9.123 191,228 +0.06(+0.70%)
Dec 20, 2017 9.019 9.072 9.003 9.060 160,435 +0.02(+0.19%)
Dec 19, 2017 9.001 9.050 8.990 9.043 232,084 +0.02(+0.26%)
Dec 18, 2017 9.013 9.048 8.972 9.019 347,125 +0.02(+0.20%)
Dec 15, 2017 9.007 9.048 8.990 9.001 168,121 -0.02(-0.20%)
Dec 14, 2017 8.972 9.089 8.972 9.019 212,656 +0.01(+0.13%)
Dec 13, 2017 8.914 9.037 8.914 9.007 302,440 +0.08(+0.85%)
Dec 12, 2017 8.931 8.984 8.914 8.931 301,485 -0.02(-0.20%)
Dec 11, 2017 8.949 8.978 8.937 8.949 325,683 -0.02(-0.26%)
Dec 08, 2017 8.972 9.048 8.943 8.972 366,870 -0.03(-0.33%)
Dec 07, 2017 8.972 9.031 8.949 9.001 260,383 +0.03(+0.33%)
Dec 06, 2017 8.973 9.001 8.949 8.972 199,227 +0.00(+0.00%)
Dec 05, 2017 9.107 9.107 8.943 8.972 307,628 -0.09(-0.97%)
Dec 04, 2017 9.031 9.060 8.978 9.060 380,487 +0.06(+0.65%)
Dec 01, 2017 9.007 9.031 8.931 9.001 560,864 -0.01(-0.13%)
Nov 30, 2017 8.990 9.019 8.978 9.013 501,417 +0.02(+0.26%)
Nov 29, 2017 8.943 9.031 8.943 8.990 871,637 +0.03(+0.33%)
Nov 28, 2017 8.943 8.990 8.943 8.960 420,846 +0.03(+0.33%)
Nov 27, 2017 8.796 8.960 8.796 8.931 1,020,340 +0.02(+0.18%)
Nov 24, 2017 8.927 8.990 8.869 8.915 88,041 -0.04(-0.46%)
Nov 22, 2017 8.985 9.009 8.939 8.956 154,464 -0.03(-0.32%)
Nov 21, 2017 8.869 8.985 8.822 8.985 295,853 +0.12(+1.32%)
Nov 20, 2017 8.898 8.916 8.845 8.869 232,469 -0.06(-0.65%)
Nov 17, 2017 8.764 8.927 8.758 8.927 259,909 +0.16(+1.86%)
Nov 16, 2017 8.752 8.810 8.752 8.764 674,019 -0.02(-0.20%)
Nov 15, 2017 8.944 8.944 8.764 8.781 1,183,984 -0.05(-0.53%)
Nov 14, 2017 8.810 8.834 8.752 8.828 838,227 -0.01(-0.07%)
Nov 13, 2017 8.839 8.898 8.752 8.834 547,537 -0.10(-1.11%)
Nov 10, 2017 8.956 8.999 8.869 8.933 1,028,464 -0.11(-1.23%)
Nov 09, 2017 8.851 9.131 8.851 9.044 153,307 +0.06(+0.65%)
Nov 08, 2017 9.073 9.131 8.963 8.985 180,798 -0.14(-1.57%)
Nov 07, 2017 9.061 9.166 9.032 9.128 397,736 +0.08(+0.94%)
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.