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 )

6.190 -0.220 (-3.43%)
Streaming Delayed Price Updated: 1:05 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 (%)
Nov 30, 2021 9.025 9.032 8.961 8.961 546,253 -0.03(-0.36%)
Nov 29, 2021 8.905 9.013 8.857 8.993 394,492 +0.10(+1.17%)
Nov 26, 2021 8.961 8.961 8.865 8.889 202,944 -0.10(-1.07%)
Nov 24, 2021 8.865 9.009 8.857 8.985 207,033 +0.06(+0.72%)
Nov 23, 2021 8.945 9.009 8.921 8.921 155,370 -0.04(-0.45%)
Nov 22, 2021 8.953 9.009 8.937 8.961 227,422 -0.00(-0.03%)
Nov 19, 2021 8.963 8.995 8.931 8.963 155,308 +0.00(+0.00%)
Nov 18, 2021 8.979 9.011 8.963 8.963 218,402 -0.02(-0.18%)
Nov 17, 2021 9.003 9.050 8.979 8.979 838,644 -0.08(-0.88%)
Nov 16, 2021 8.939 9.074 8.912 9.058 224,648 +0.13(+1.42%)
Nov 15, 2021 8.923 8.947 8.915 8.931 182,990 +0.01(+0.09%)
Nov 12, 2021 8.900 8.939 8.900 8.923 173,912 +0.00(+0.00%)
Nov 11, 2021 8.908 8.947 8.908 8.923 128,473 +0.05(+0.54%)
Nov 10, 2021 8.892 8.868 8.876 322,377 -0.06(-0.62%)
Nov 09, 2021 8.947 8.987 8.868 8.931 134,443 -0.06(-0.62%)
Nov 08, 2021 8.955 9.027 8.926 8.987 212,089 +0.02(+0.18%)
Nov 05, 2021 8.955 8.987 8.860 8.971 413,363 +0.09(+0.98%)
Nov 04, 2021 9.003 9.034 8.844 8.884 352,472 -0.13(-1.50%)
Nov 03, 2021 8.995 9.034 8.991 9.019 710,897 +0.00(+0.00%)
Nov 02, 2021 8.987 9.034 8.979 9.019 127,599 +0.03(+0.35%)
Nov 01, 2021 9.034 9.034 8.975 8.987 1,133,027 -0.05(-0.53%)
Oct 29, 2021 9.042 9.114 8.963 9.034 352,219 -0.04(-0.44%)
Oct 28, 2021 8.979 9.090 8.932 9.074 185,613 +0.13(+1.42%)
Oct 27, 2021 8.868 8.979 8.884 8.947 319,477 +0.06(+0.71%)
Oct 26, 2021 9.011 8.884 345,552 -0.10(-1.06%)
Oct 25, 2021 8.923 9.011 8.889 8.979 223,513 +0.05(+0.53%)
Oct 22, 2021 8.923 8.971 8.836 8.931 232,896 +0.04(+0.45%)
Oct 21, 2021 8.923 8.987 8.844 8.892 449,253 -0.03(-0.29%)
Oct 20, 2021 8.989 9.052 8.894 8.918 412,352 -0.05(-0.53%)
Oct 19, 2021 8.910 8.981 8.886 8.965 994,130 +0.06(+0.62%)
Oct 18, 2021 8.831 8.973 8.826 8.910 624,242 +0.11(+1.25%)
Oct 15, 2021 8.784 8.815 8.760 8.800 423,201 +0.03(+0.36%)
Oct 14, 2021 8.784 8.934 8.721 8.768 1,450,199 +0.26(+3.06%)
Oct 13, 2021 8.492 8.563 8.492 8.508 235,235 +0.00(+0.00%)
Oct 12, 2021 8.492 8.532 8.477 8.508 175,253 +0.03(+0.37%)
Oct 11, 2021 8.453 8.508 8.453 8.477 249,034 +0.02(+0.28%)
Oct 08, 2021 8.469 8.469 8.414 8.453 102,129 -0.02(-0.19%)
Oct 07, 2021 8.477 8.503 8.461 8.469 93,636 -0.02(-0.28%)
Oct 06, 2021 8.508 8.540 8.457 8.492 177,112 +0.00(+0.00%)
Oct 05, 2021 8.469 8.500 8.454 8.492 164,053 +0.02(+0.28%)
Oct 04, 2021 8.422 8.500 8.414 8.469 143,946 +0.00(+0.00%)
Oct 01, 2021 8.485 8.516 8.453 8.469 152,796 -0.02(-0.19%)
Sep 30, 2021 8.469 8.508 8.437 8.485 264,069 +0.02(+0.28%)
Sep 29, 2021 8.461 8.476 8.394 8.461 188,670 +0.06(+0.66%)
Sep 28, 2021 8.422 8.485 8.390 8.406 359,999 -0.01(-0.09%)
Sep 27, 2021 8.422 8.497 8.398 8.414 190,715 -0.05(-0.56%)
Sep 24, 2021 8.445 8.508 8.445 8.461 135,807 -0.02(-0.28%)
Sep 23, 2021 8.477 8.516 8.469 8.485 187,808 -0.05(-0.55%)
Sep 22, 2021 8.406 8.540 8.406 8.532 456,287 +0.09(+1.09%)
Sep 21, 2021 8.385 8.471 8.361 8.440 242,505 +0.05(+0.65%)
Sep 20, 2021 8.385 8.428 8.291 8.385 261,776 -0.04(-0.46%)
Sep 17, 2021 8.416 8.604 8.408 8.424 443,796 -0.02(-0.19%)
Sep 16, 2021 8.401 8.487 8.394 8.440 124,685 +0.02(+0.28%)
Sep 15, 2021 8.424 8.479 8.416 8.416 300,056 -0.05(-0.55%)
Sep 14, 2021 8.549 8.588 8.385 8.463 370,210 -0.09(-1.01%)
Sep 13, 2021 8.549 8.604 8.510 8.549 132,979 +0.02(+0.28%)
Sep 10, 2021 8.588 8.651 8.494 8.526 171,163 -0.13(-1.45%)
Sep 09, 2021 8.455 8.792 8.377 8.651 1,288,406 +0.19(+2.22%)
Sep 08, 2021 8.408 8.518 8.369 8.463 149,777 +0.05(+0.65%)
Sep 07, 2021 8.440 8.487 8.372 8.408 383,510 -0.09(-1.10%)
Sep 03, 2021 8.620 8.643 8.494 8.502 352,681 -0.16(-1.81%)
Sep 02, 2021 8.588 8.659 8.549 8.659 297,597 +0.08(+0.91%)
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.