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 (%)
Dec 31, 2021 8.976 8.976 8.863 8.895 428,213 -0.05(-0.54%)
Dec 30, 2021 8.863 8.984 8.863 8.944 418,625 +0.05(+0.55%)
Dec 29, 2021 8.903 8.960 8.823 8.895 341,941 +0.02(+0.18%)
Dec 28, 2021 8.887 8.952 8.823 8.879 336,401 -0.03(-0.36%)
Dec 27, 2021 9.009 9.049 8.863 8.912 304,809 -0.11(-1.26%)
Dec 23, 2021 9.073 9.097 8.968 9.025 198,145 -0.04(-0.45%)
Dec 22, 2021 9.025 9.122 9.001 9.065 197,405 +0.08(+0.87%)
Dec 21, 2021 8.963 9.059 8.939 8.987 598,855 +0.01(+0.09%)
Dec 20, 2021 9.011 9.043 8.914 8.979 353,471 -0.06(-0.62%)
Dec 17, 2021 8.931 9.072 8.882 9.035 410,878 +0.06(+0.72%)
Dec 16, 2021 8.963 8.994 8.898 8.971 580,929 +0.07(+0.81%)
Dec 15, 2021 8.923 8.935 8.866 8.898 327,231 +0.00(+0.00%)
Dec 14, 2021 8.890 8.971 8.850 8.898 295,520 +0.06(+0.64%)
Dec 13, 2021 8.842 8.906 8.818 8.842 616,043 +0.00(+0.00%)
Dec 10, 2021 8.842 8.898 8.818 8.842 420,248 +0.00(+0.00%)
Dec 09, 2021 8.802 8.939 8.802 8.842 332,006 +0.00(+0.00%)
Dec 08, 2021 8.770 8.952 8.762 8.842 196,351 +0.05(+0.55%)
Dec 07, 2021 8.914 8.963 8.722 8.794 452,658 -0.12(-1.35%)
Dec 06, 2021 8.923 8.995 8.914 8.914 527,899 +0.02(+0.18%)
Dec 03, 2021 8.947 9.027 8.898 8.898 532,070 -0.04(-0.45%)
Dec 02, 2021 8.971 9.059 8.939 8.939 298,958 -0.03(-0.36%)
Dec 01, 2021 9.003 9.067 8.963 8.971 414,754 -0.05(-0.53%)
Nov 30, 2021 9.083 9.091 9.019 9.019 542,723 -0.03(-0.36%)
Nov 29, 2021 8.963 9.071 8.915 9.051 391,943 +0.10(+1.17%)
Nov 26, 2021 9.019 9.019 8.923 8.947 201,633 -0.10(-1.07%)
Nov 24, 2021 8.923 9.067 8.914 9.043 205,695 +0.06(+0.72%)
Nov 23, 2021 9.003 9.067 8.979 8.979 154,366 -0.04(-0.45%)
Nov 22, 2021 9.011 9.067 8.995 9.019 225,953 -0.00(-0.03%)
Nov 19, 2021 9.021 9.053 8.989 9.021 154,305 +0.00(+0.00%)
Nov 18, 2021 9.037 9.069 9.021 9.021 216,990 -0.02(-0.18%)
Nov 17, 2021 9.061 9.109 9.037 9.037 833,225 -0.08(-0.88%)
Nov 16, 2021 8.997 9.133 8.969 9.117 223,197 +0.13(+1.42%)
Nov 15, 2021 8.981 9.005 8.973 8.989 181,808 +0.01(+0.09%)
Nov 12, 2021 8.958 8.997 8.958 8.981 172,788 +0.00(+0.00%)
Nov 11, 2021 8.966 9.005 8.966 8.981 127,642 +0.05(+0.54%)
Nov 10, 2021 8.950 8.926 8.934 320,294 -0.06(-0.62%)
Nov 09, 2021 9.005 9.045 8.926 8.989 133,575 -0.06(-0.62%)
Nov 08, 2021 9.013 9.085 8.984 9.045 210,719 +0.02(+0.18%)
Nov 05, 2021 9.013 9.045 8.918 9.029 410,692 +0.09(+0.98%)
Nov 04, 2021 9.061 9.093 8.902 8.942 350,195 -0.14(-1.50%)
Nov 03, 2021 9.053 9.093 9.049 9.077 706,303 +0.00(+0.00%)
Nov 02, 2021 9.045 9.093 9.037 9.077 126,774 +0.03(+0.35%)
Nov 01, 2021 9.093 9.093 9.033 9.045 1,125,706 -0.05(-0.53%)
Oct 29, 2021 9.101 9.173 9.021 9.093 349,943 -0.04(-0.44%)
Oct 28, 2021 9.037 9.149 8.990 9.133 184,413 +0.13(+1.42%)
Oct 27, 2021 8.926 9.037 8.942 9.005 317,412 +0.06(+0.71%)
Oct 26, 2021 9.069 8.942 343,319 -0.10(-1.06%)
Oct 25, 2021 8.981 9.069 8.946 9.037 222,068 +0.05(+0.53%)
Oct 22, 2021 8.981 9.029 8.894 8.989 231,391 +0.04(+0.45%)
Oct 21, 2021 8.981 9.045 8.902 8.950 446,350 -0.03(-0.29%)
Oct 20, 2021 9.047 9.111 8.952 8.976 409,687 -0.05(-0.53%)
Oct 19, 2021 8.968 9.039 8.944 9.023 987,706 +0.06(+0.62%)
Oct 18, 2021 8.889 9.031 8.884 8.968 620,208 +0.11(+1.25%)
Oct 15, 2021 8.841 8.873 8.817 8.857 420,466 +0.03(+0.36%)
Oct 14, 2021 8.841 8.992 8.778 8.825 1,440,828 +0.26(+3.06%)
Oct 13, 2021 8.548 8.619 8.548 8.564 233,715 +0.00(+0.00%)
Oct 12, 2021 8.548 8.587 8.532 8.564 174,120 +0.03(+0.37%)
Oct 11, 2021 8.508 8.564 8.508 8.532 247,425 +0.02(+0.28%)
Oct 08, 2021 8.524 8.524 8.468 8.508 101,469 -0.02(-0.19%)
Oct 07, 2021 8.532 8.559 8.516 8.524 93,031 -0.02(-0.28%)
Oct 06, 2021 8.564 8.595 8.512 8.548 175,968 +0.00(+0.00%)
Oct 05, 2021 8.524 8.556 8.509 8.548 162,993 +0.02(+0.28%)
Oct 04, 2021 8.476 8.556 8.469 8.524 143,016 +0.00(+0.00%)
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.