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 (%)
Oct 31, 2019 8.106 8.112 8.006 8.086 869,831 -0.01(-0.16%)
Oct 30, 2019 8.079 8.112 8.033 8.099 1,200,812 +0.01(+0.16%)
Oct 29, 2019 8.053 8.106 8.000 8.086 557,583 +0.05(+0.66%)
Oct 28, 2019 7.927 8.066 7.910 8.033 1,547,691 +0.11(+1.34%)
Oct 25, 2019 7.860 7.927 7.814 7.927 747,168 +0.13(+1.61%)
Oct 24, 2019 7.880 7.894 7.768 7.801 693,364 -0.10(-1.26%)
Oct 23, 2019 7.894 7.907 7.847 7.900 393,176 +0.05(+0.65%)
Oct 22, 2019 7.882 7.882 7.737 7.849 352,513 +0.00(+0.00%)
Oct 21, 2019 7.764 7.869 7.764 7.849 413,821 +0.03(+0.34%)
Oct 18, 2019 7.796 7.862 7.764 7.823 679,891 -0.02(-0.25%)
Oct 17, 2019 7.823 7.895 7.803 7.843 644,631 -0.02(-0.25%)
Oct 16, 2019 7.994 7.995 7.276 7.862 4,576,045 -0.16(-2.05%)
Oct 15, 2019 8.001 8.099 7.988 8.027 620,772 +0.02(+0.25%)
Oct 14, 2019 8.007 8.053 7.941 8.007 466,724 +0.00(+0.00%)
Oct 11, 2019 8.034 8.080 7.987 8.007 641,470 +0.00(+0.00%)
Oct 10, 2019 8.145 8.152 8.001 8.007 810,396 -0.13(-1.62%)
Oct 09, 2019 8.185 8.198 8.126 8.139 693,433 -0.03(-0.32%)
Oct 08, 2019 8.257 8.284 8.139 8.165 1,090,236 -0.06(-0.72%)
Oct 07, 2019 8.251 8.330 8.132 8.225 1,186,615 +0.11(+1.30%)
Oct 04, 2019 8.626 8.784 7.968 8.119 7,046,604 -0.50(-5.81%)
Oct 03, 2019 8.633 8.692 8.600 8.620 106,340 -0.01(-0.15%)
Oct 02, 2019 8.672 8.724 8.593 8.633 105,901 -0.07(-0.83%)
Oct 01, 2019 8.804 8.857 8.679 8.705 73,123 -0.09(-0.97%)
Sep 30, 2019 8.922 8.922 8.672 8.791 276,277 -0.05(-0.52%)
Sep 27, 2019 8.890 8.890 8.771 8.837 244,955 -0.05(-0.59%)
Sep 26, 2019 8.843 8.975 8.737 8.890 279,523 +0.10(+1.12%)
Sep 25, 2019 8.705 8.949 8.603 8.791 385,840 +0.07(+0.83%)
Sep 24, 2019 8.646 8.745 8.567 8.718 237,593 +0.07(+0.84%)
Sep 23, 2019 8.699 8.745 8.626 8.646 248,818 -0.10(-1.13%)
Sep 20, 2019 8.705 8.771 8.666 8.745 182,691 +0.02(+0.28%)
Sep 19, 2019 8.786 8.786 8.668 8.720 300,807 -0.05(-0.60%)
Sep 18, 2019 8.714 8.799 8.714 8.773 164,536 +0.03(+0.30%)
Sep 17, 2019 8.773 8.812 8.707 8.747 86,326 -0.05(-0.60%)
Sep 16, 2019 8.819 8.864 8.763 8.799 183,536 -0.07(-0.81%)
Sep 13, 2019 8.766 8.897 8.766 8.871 188,947 +0.10(+1.19%)
Sep 12, 2019 8.877 8.905 8.760 8.766 169,519 -0.11(-1.25%)
Sep 11, 2019 8.851 8.935 8.747 8.877 264,984 -0.01(-0.07%)
Sep 10, 2019 8.779 8.891 8.773 8.884 364,649 +0.07(+0.74%)
Sep 09, 2019 8.642 8.838 8.636 8.819 284,138 +0.16(+1.81%)
Sep 06, 2019 8.596 8.681 8.578 8.661 97,757 +0.03(+0.38%)
Sep 05, 2019 8.616 8.642 8.576 8.629 197,412 +0.05(+0.61%)
Sep 04, 2019 8.537 8.589 8.525 8.576 150,177 +0.03(+0.31%)
Sep 03, 2019 8.491 8.570 8.486 8.550 173,603 +0.00(+0.00%)
Aug 30, 2019 8.563 8.583 8.498 8.550 163,285 +0.04(+0.46%)
Aug 29, 2019 8.452 8.537 8.419 8.511 187,819 +0.07(+0.85%)
Aug 28, 2019 8.347 8.472 8.347 8.439 518,643 +0.09(+1.10%)
Aug 27, 2019 8.458 8.491 8.314 8.347 317,490 -0.12(-1.47%)
Aug 26, 2019 8.550 8.563 8.419 8.472 767,606 -0.08(-0.92%)
Aug 23, 2019 8.583 8.594 8.478 8.550 85,079 -0.05(-0.53%)
Aug 22, 2019 8.583 8.609 8.530 8.596 92,807 -0.00(-0.02%)
Aug 21, 2019 8.416 8.624 8.416 8.598 254,506 +0.17(+2.01%)
Aug 20, 2019 8.383 8.448 8.364 8.429 161,486 +0.04(+0.47%)
Aug 19, 2019 8.429 8.477 8.377 8.390 199,761 -0.03(-0.31%)
Aug 16, 2019 8.383 8.455 8.377 8.416 139,045 +0.01(+0.15%)
Aug 15, 2019 8.416 8.422 8.370 8.403 264,764 +0.01(+0.08%)
Aug 14, 2019 8.429 8.461 8.351 8.396 342,456 -0.11(-1.30%)
Aug 13, 2019 8.507 8.565 8.455 8.507 223,152 -0.03(-0.38%)
Aug 12, 2019 8.637 8.656 8.494 8.539 291,444 -0.10(-1.20%)
Aug 09, 2019 8.663 8.722 8.604 8.643 146,113 -0.05(-0.52%)
Aug 08, 2019 8.630 8.689 8.621 8.689 102,967 +0.07(+0.75%)
Aug 07, 2019 8.578 8.663 8.578 8.624 117,837 -0.08(-0.97%)
Aug 06, 2019 8.624 8.715 8.619 8.709 99,026 +0.09(+1.06%)
Aug 05, 2019 8.670 8.711 8.559 8.617 209,298 -0.07(-0.80%)
Aug 02, 2019 8.748 8.765 8.670 8.687 143,808 -0.09(-0.98%)
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.