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 -0.140 (-2.18%)
Official Closing 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 (%)
Jan 29, 2021 7.595 7.640 7.565 7.640 273,963 +0.11(+1.48%)
Jan 28, 2021 7.577 7.620 7.446 7.528 308,539 -0.01(-0.10%)
Jan 27, 2021 7.640 7.640 7.536 7.536 352,589 -0.07(-0.88%)
Jan 26, 2021 7.647 7.670 7.603 7.603 135,050 -0.01(-0.20%)
Jan 25, 2021 7.677 7.677 7.558 7.618 272,701 -0.01(-0.20%)
Jan 22, 2021 7.580 7.632 7.521 7.632 270,606 +0.04(+0.49%)
Jan 21, 2021 7.595 7.606 7.565 7.595 228,935 +0.01(+0.17%)
Jan 20, 2021 7.583 7.642 7.583 7.583 399,655 +0.00(+0.00%)
Jan 19, 2021 7.575 7.634 7.567 7.583 311,873 +0.04(+0.49%)
Jan 15, 2021 7.546 7.627 7.538 7.546 335,842 -0.01(-0.20%)
Jan 14, 2021 7.634 7.782 7.523 7.560 459,278 -0.04(-0.49%)
Jan 13, 2021 7.575 7.605 7.523 7.597 264,847 +0.03(+0.39%)
Jan 12, 2021 7.538 7.583 7.527 7.568 182,006 +0.01(+0.10%)
Jan 11, 2021 7.575 7.583 7.449 7.560 353,723 -0.01(-0.20%)
Jan 08, 2021 7.612 7.649 7.538 7.575 341,390 +0.00(+0.00%)
Jan 07, 2021 7.516 7.634 7.479 7.575 312,922 +0.06(+0.79%)
Jan 06, 2021 7.523 7.561 7.376 7.516 1,226,292 -0.04(-0.59%)
Jan 05, 2021 7.664 7.797 7.538 7.560 937,195 -0.13(-1.73%)
Jan 04, 2021 7.656 7.752 7.590 7.693 1,031,383 +0.10(+1.26%)
Dec 31, 2020 7.597 7.597 7.597 516,347 +0.00(+0.00%)
Dec 30, 2020 7.413 7.634 7.413 7.597 516,347 +0.21(+2.80%)
Dec 29, 2020 7.583 7.627 7.324 7.390 707,057 -0.16(-2.06%)
Dec 28, 2020 7.612 7.693 7.331 7.546 794,284 +0.01(+0.10%)
Dec 24, 2020 7.583 7.612 7.516 7.538 232,059 -0.02(-0.29%)
Dec 23, 2020 7.531 7.597 7.501 7.560 444,216 +0.07(+0.89%)
Dec 22, 2020 7.523 7.575 7.464 7.494 411,652 +0.00(+0.00%)
Dec 21, 2020 7.560 7.612 7.420 7.494 466,229 -0.04(-0.52%)
Dec 18, 2020 7.518 7.570 7.445 7.533 1,245,543 +0.11(+1.48%)
Dec 17, 2020 7.372 7.467 7.335 7.423 1,212,903 +0.10(+1.40%)
Dec 16, 2020 7.262 7.357 7.196 7.320 329,924 +0.07(+1.01%)
Dec 15, 2020 7.188 7.335 7.153 7.247 504,582 +0.10(+1.33%)
Dec 14, 2020 7.254 7.350 7.071 7.152 487,763 -0.08(-1.12%)
Dec 11, 2020 7.262 7.335 7.130 7.232 458,353 +0.03(+0.41%)
Dec 10, 2020 7.108 7.215 7.100 7.203 1,433,585 +0.23(+3.37%)
Dec 09, 2020 7.020 7.042 6.946 6.968 488,972 +0.04(+0.53%)
Dec 08, 2020 6.983 7.034 6.932 6.932 614,137 -0.03(-0.42%)
Dec 07, 2020 6.829 7.137 6.822 6.961 730,366 +0.15(+2.26%)
Dec 04, 2020 6.755 6.836 6.660 6.807 728,293 +0.07(+0.98%)
Dec 03, 2020 6.733 6.895 6.697 6.741 1,265,165 +0.01(+0.22%)
Dec 02, 2020 6.675 6.741 6.667 6.726 684,727 +0.12(+1.78%)
Dec 01, 2020 6.609 6.660 6.583 6.609 676,018 +0.01(+0.11%)
Nov 30, 2020 6.601 6.601 6.477 6.601 799,993 +0.02(+0.33%)
Nov 27, 2020 6.513 6.579 6.513 6.579 229,449 +0.05(+0.79%)
Nov 25, 2020 6.550 6.579 6.484 6.528 328,972 -0.04(-0.56%)
Nov 24, 2020 6.499 6.565 6.473 6.565 439,478 +0.07(+1.13%)
Nov 23, 2020 6.447 6.491 6.403 6.491 510,864 +0.07(+1.14%)
Nov 20, 2020 6.425 6.495 6.381 6.418 621,272 +0.02(+0.31%)
Nov 19, 2020 6.384 6.398 6.347 6.398 1,185,365 +0.05(+0.80%)
Nov 18, 2020 6.384 6.406 6.333 6.347 744,822 -0.01(-0.23%)
Nov 17, 2020 6.224 6.384 6.224 6.362 399,776 +0.11(+1.74%)
Nov 16, 2020 6.180 6.253 6.086 6.253 502,549 +0.17(+2.75%)
Nov 13, 2020 6.020 6.100 6.017 6.086 409,172 +0.07(+1.09%)
Nov 12, 2020 6.238 6.238 5.969 6.020 423,087 -0.15(-2.47%)
Nov 11, 2020 6.057 6.173 6.012 6.173 514,278 +0.17(+2.91%)
Nov 10, 2020 5.904 6.006 5.831 5.998 1,018,310 +0.19(+3.25%)
Nov 09, 2020 5.817 5.926 5.788 5.809 654,339 +0.08(+1.40%)
Nov 06, 2020 5.802 5.834 5.715 5.729 411,373 -0.09(-1.62%)
Nov 05, 2020 5.853 5.868 5.780 5.824 994,565 +0.01(+0.12%)
Nov 04, 2020 5.824 5.853 5.784 5.817 490,477 +0.01(+0.13%)
Nov 03, 2020 5.817 5.817 5.744 5.809 808,303 +0.01(+0.25%)
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.