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 )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 29, 2021 9.096 9.168 9.016 9.088 350,142 -0.04(-0.44%)
Oct 28, 2021 9.032 9.144 8.985 9.128 184,518 +0.13(+1.42%)
Oct 27, 2021 8.920 9.032 8.936 9.000 317,593 +0.06(+0.71%)
Oct 26, 2021 9.064 8.936 343,515 -0.10(-1.06%)
Oct 25, 2021 8.976 9.064 8.941 9.032 222,195 +0.05(+0.53%)
Oct 22, 2021 8.976 9.024 8.889 8.984 231,523 +0.04(+0.45%)
Oct 21, 2021 8.976 9.040 8.897 8.944 446,605 -0.03(-0.29%)
Oct 20, 2021 9.042 9.105 8.947 8.971 409,920 -0.05(-0.53%)
Oct 19, 2021 8.963 9.034 8.939 9.018 988,269 +0.06(+0.62%)
Oct 18, 2021 8.884 9.026 8.879 8.963 620,562 +0.11(+1.25%)
Oct 15, 2021 8.836 8.868 8.812 8.852 420,706 +0.03(+0.36%)
Oct 14, 2021 8.836 8.987 8.773 8.820 1,441,649 +0.26(+3.06%)
Oct 13, 2021 8.543 8.614 8.543 8.559 233,848 +0.00(+0.00%)
Oct 12, 2021 8.543 8.582 8.527 8.559 174,219 +0.03(+0.37%)
Oct 11, 2021 8.503 8.559 8.503 8.527 247,566 +0.02(+0.28%)
Oct 08, 2021 8.519 8.519 8.464 8.503 101,526 -0.02(-0.19%)
Oct 07, 2021 8.527 8.554 8.511 8.519 93,084 -0.02(-0.28%)
Oct 06, 2021 8.559 8.590 8.507 8.543 176,068 +0.00(+0.00%)
Oct 05, 2021 8.519 8.551 8.505 8.543 163,086 +0.02(+0.28%)
Oct 04, 2021 8.472 8.551 8.464 8.519 143,098 +0.00(+0.00%)
Oct 01, 2021 8.535 8.567 8.503 8.519 151,895 -0.02(-0.19%)
Sep 30, 2021 8.519 8.559 8.487 8.535 262,512 +0.02(+0.28%)
Sep 29, 2021 8.511 8.526 8.444 8.511 187,557 +0.06(+0.66%)
Sep 28, 2021 8.472 8.535 8.440 8.456 357,877 -0.01(-0.09%)
Sep 27, 2021 8.472 8.547 8.448 8.464 189,590 -0.05(-0.56%)
Sep 24, 2021 8.495 8.559 8.495 8.511 135,006 -0.02(-0.28%)
Sep 23, 2021 8.527 8.567 8.519 8.535 186,701 -0.05(-0.55%)
Sep 22, 2021 8.456 8.590 8.456 8.582 453,596 +0.09(+1.09%)
Sep 21, 2021 8.435 8.521 8.411 8.490 241,075 +0.06(+0.65%)
Sep 20, 2021 8.435 8.478 8.340 8.435 260,232 -0.04(-0.46%)
Sep 17, 2021 8.466 8.655 8.458 8.474 441,179 -0.02(-0.19%)
Sep 16, 2021 8.450 8.537 8.444 8.490 123,950 +0.02(+0.28%)
Sep 15, 2021 8.474 8.529 8.466 8.466 298,287 -0.05(-0.55%)
Sep 14, 2021 8.600 8.639 8.435 8.513 368,028 -0.09(-1.01%)
Sep 13, 2021 8.600 8.655 8.561 8.600 132,194 +0.02(+0.28%)
Sep 10, 2021 8.639 8.702 8.545 8.576 170,154 -0.13(-1.45%)
Sep 09, 2021 8.505 8.844 8.427 8.702 1,280,810 +0.19(+2.22%)
Sep 08, 2021 8.458 8.568 8.419 8.513 148,893 +0.06(+0.65%)
Sep 07, 2021 8.490 8.537 8.421 8.458 381,249 -0.09(-1.10%)
Sep 03, 2021 8.671 8.694 8.545 8.553 350,602 -0.16(-1.81%)
Sep 02, 2021 8.639 8.710 8.600 8.710 295,843 +0.08(+0.91%)
Sep 01, 2021 8.639 8.651 8.584 8.631 186,156 -0.01(-0.09%)
Aug 31, 2021 8.655 8.655 8.547 8.639 326,671 +0.02(+0.27%)
Aug 30, 2021 8.608 8.655 8.545 8.616 288,587 +0.02(+0.18%)
Aug 27, 2021 8.592 8.647 8.498 8.600 199,916 +0.04(+0.46%)
Aug 26, 2021 8.608 8.647 8.380 8.561 462,420 -0.01(-0.09%)
Aug 25, 2021 8.505 8.623 8.482 8.568 225,366 +0.03(+0.37%)
Aug 24, 2021 8.490 8.576 8.482 8.537 422,658 +0.05(+0.56%)
Aug 23, 2021 8.474 8.576 8.443 8.490 346,139 -0.04(-0.49%)
Aug 20, 2021 8.500 8.615 8.477 8.531 540,993 +0.09(+1.11%)
Aug 19, 2021 8.430 8.445 8.336 8.438 264,727 +0.01(+0.09%)
Aug 18, 2021 8.453 8.492 8.391 8.430 1,066,083 -0.05(-0.64%)
Aug 17, 2021 8.430 8.531 8.399 8.485 368,268 +0.04(+0.46%)
Aug 16, 2021 8.383 8.516 8.352 8.445 525,342 +0.09(+1.12%)
Aug 13, 2021 8.344 8.375 8.328 8.352 284,610 +0.02(+0.19%)
Aug 12, 2021 8.313 8.391 8.258 8.336 427,823 -0.02(-0.19%)
Aug 11, 2021 8.320 8.391 8.266 8.352 1,057,421 +0.04(+0.47%)
Aug 10, 2021 8.274 8.328 8.250 8.313 400,768 +0.04(+0.47%)
Aug 09, 2021 8.180 8.305 8.180 8.274 523,541 +0.13(+1.53%)
Aug 06, 2021 8.164 8.203 8.141 8.149 198,193 -0.03(-0.38%)
Aug 05, 2021 8.149 8.203 8.110 8.180 349,602 +0.04(+0.48%)
Aug 04, 2021 7.945 8.164 7.945 8.141 522,670 +0.15(+1.86%)
Aug 03, 2021 7.969 8.063 7.969 7.992 342,094 +0.02(+0.29%)
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.