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: 1:02 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 (%)
Dec 30, 2022 9.020 9.099 8.881 8.994 345,724 +0.03(+0.29%)
Dec 29, 2022 8.968 9.038 8.916 8.968 238,622 +0.10(+1.08%)
Dec 28, 2022 8.951 9.082 8.855 8.872 383,291 -0.12(-1.36%)
Dec 27, 2022 8.994 9.125 8.986 8.994 223,743 -0.05(-0.58%)
Dec 23, 2022 9.300 9.300 8.968 9.047 467,466 -0.24(-2.63%)
Dec 22, 2022 9.204 9.309 9.178 9.291 292,731 +0.04(+0.44%)
Dec 21, 2022 9.397 9.493 9.207 9.250 307,956 -0.01(-0.09%)
Dec 20, 2022 9.406 9.449 9.259 9.259 296,549 -0.18(-1.93%)
Dec 19, 2022 9.545 9.614 9.406 9.441 231,891 -0.06(-0.64%)
Dec 16, 2022 9.458 9.597 9.441 9.502 165,063 -0.01(-0.09%)
Dec 15, 2022 9.467 9.597 9.441 9.510 229,480 +0.01(+0.09%)
Dec 14, 2022 9.632 9.702 9.476 9.502 213,307 -0.19(-1.97%)
Dec 13, 2022 9.623 9.762 9.510 9.692 217,285 +0.16(+1.64%)
Dec 12, 2022 9.580 9.640 9.508 9.536 152,861 +0.04(+0.46%)
Dec 09, 2022 9.536 9.597 9.493 9.493 118,981 -0.10(-0.99%)
Dec 08, 2022 9.675 9.770 9.562 9.588 123,002 -0.10(-0.98%)
Dec 07, 2022 9.684 9.762 9.597 9.684 191,289 -0.02(-0.18%)
Dec 06, 2022 9.727 9.791 9.692 9.701 115,705 -0.02(-0.18%)
Dec 05, 2022 9.840 9.948 9.710 9.718 130,501 -0.14(-1.41%)
Dec 02, 2022 9.831 10.02 9.753 9.857 198,647 -0.06(-0.61%)
Dec 01, 2022 9.970 10.18 9.883 9.918 129,643 -0.09(-0.87%)
Nov 30, 2022 9.970 10.01 9.866 10.00 204,328 +0.08(+0.79%)
Nov 29, 2022 9.970 10.00 9.840 9.926 134,314 -0.04(-0.43%)
Nov 28, 2022 9.874 10.00 9.831 9.970 141,450 +0.09(+0.88%)
Nov 25, 2022 9.952 10.00 9.858 9.883 46,741 -0.05(-0.52%)
Nov 23, 2022 9.857 9.952 9.857 9.935 148,179 +0.04(+0.44%)
Nov 22, 2022 9.926 9.935 9.770 9.892 112,188 +0.07(+0.68%)
Nov 21, 2022 9.790 9.868 9.674 9.825 152,797 +0.05(+0.53%)
Nov 18, 2022 9.661 9.825 9.601 9.773 155,844 +0.14(+1.43%)
Nov 17, 2022 9.687 9.728 9.549 9.635 200,323 -0.13(-1.32%)
Nov 16, 2022 9.696 9.810 9.686 9.765 146,989 +0.02(+0.18%)
Nov 15, 2022 9.696 9.844 9.545 9.747 179,109 +0.10(+1.07%)
Nov 14, 2022 9.790 9.816 9.592 9.644 130,787 -0.20(-2.01%)
Nov 11, 2022 9.980 9.980 9.722 9.842 264,492 -0.04(-0.44%)
Nov 10, 2022 9.833 9.963 9.825 9.885 118,321 +0.18(+1.86%)
Nov 09, 2022 9.851 9.851 9.670 9.704 110,634 -0.14(-1.40%)
Nov 08, 2022 9.825 9.922 9.765 9.842 143,889 -0.01(-0.09%)
Nov 07, 2022 9.868 9.894 9.773 9.851 150,093 +0.00(+0.00%)
Nov 04, 2022 9.765 9.868 9.678 9.851 339,818 +0.18(+1.87%)
Nov 03, 2022 9.610 9.730 9.541 9.670 124,654 +0.05(+0.54%)
Nov 02, 2022 9.825 9.825 9.610 9.618 304,629 -0.16(-1.59%)
Nov 01, 2022 9.868 9.902 9.687 9.773 170,663 +0.07(+0.71%)
Oct 31, 2022 9.687 9.902 9.653 9.704 510,489 +0.11(+1.17%)
Oct 28, 2022 9.704 9.755 9.501 9.592 287,038 +0.00(+0.00%)
Oct 27, 2022 9.670 9.833 9.567 9.592 349,648 -0.01(-0.09%)
Oct 26, 2022 9.162 9.859 9.162 9.601 987,007 +0.53(+5.79%)
Oct 25, 2022 8.990 9.179 8.955 9.076 186,546 +0.07(+0.76%)
Oct 24, 2022 9.145 9.145 8.955 9.007 160,731 -0.12(-1.32%)
Oct 21, 2022 9.170 9.177 9.007 9.127 125,054 -0.06(-0.68%)
Oct 20, 2022 9.190 9.513 9.130 9.190 274,299 +0.02(+0.19%)
Oct 19, 2022 8.959 9.173 8.959 9.173 145,587 +0.21(+2.39%)
Oct 18, 2022 8.882 9.036 8.878 8.959 182,542 +0.12(+1.35%)
Oct 17, 2022 8.840 8.968 8.754 8.840 148,702 +0.09(+0.98%)
Oct 14, 2022 8.797 8.805 8.729 8.754 89,545 +0.03(+0.39%)
Oct 13, 2022 8.566 8.797 8.532 8.720 241,553 +0.03(+0.39%)
Oct 12, 2022 8.720 8.763 8.652 8.686 135,467 -0.01(-0.10%)
Oct 11, 2022 8.712 8.874 8.669 8.694 175,668 -0.03(-0.29%)
Oct 10, 2022 8.746 8.763 8.677 8.720 136,256 +0.03(+0.39%)
Oct 07, 2022 8.652 8.728 8.600 8.686 194,566 +0.01(+0.10%)
Oct 06, 2022 8.566 8.788 8.566 8.677 189,958 +0.09(+1.00%)
Oct 05, 2022 8.558 8.652 8.523 8.592 237,039 -0.04(-0.50%)
Oct 04, 2022 8.481 8.694 8.481 8.635 227,039 +0.21(+2.54%)
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.