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 (%)
Feb 28, 2020 8.235 8.255 8.085 8.099 436,924 -0.20(-2.46%)
Feb 27, 2020 8.377 8.377 8.160 8.303 463,258 -0.10(-1.13%)
Feb 26, 2020 8.309 8.418 8.309 8.398 402,117 +0.10(+1.23%)
Feb 25, 2020 8.493 8.581 8.289 8.296 803,000 -0.24(-2.87%)
Feb 24, 2020 8.561 8.588 8.461 8.541 580,797 -0.05(-0.63%)
Feb 21, 2020 8.568 8.595 8.541 8.595 347,362 +0.00(+0.00%)
Feb 20, 2020 8.554 8.615 8.554 8.595 528,592 +0.05(+0.53%)
Feb 19, 2020 8.556 8.556 8.529 8.549 569,606 +0.02(+0.24%)
Feb 18, 2020 8.522 8.549 8.482 8.529 272,916 +0.01(+0.08%)
Feb 14, 2020 8.522 8.529 8.485 8.522 120,146 +0.00(+0.00%)
Feb 13, 2020 8.516 8.522 8.468 8.522 378,977 +0.01(+0.08%)
Feb 12, 2020 8.509 8.522 8.468 8.516 278,316 +0.00(+0.00%)
Feb 11, 2020 8.516 8.549 8.495 8.516 293,059 +0.00(+0.00%)
Feb 10, 2020 8.468 8.526 8.468 8.516 270,046 +0.03(+0.32%)
Feb 07, 2020 8.516 8.516 8.448 8.489 170,454 -0.03(-0.40%)
Feb 06, 2020 8.489 8.522 8.482 8.522 105,122 +0.01(+0.08%)
Feb 05, 2020 8.549 8.549 8.468 8.516 164,273 -0.01(-0.16%)
Feb 04, 2020 8.543 8.590 8.455 8.529 315,878 -0.01(-0.08%)
Feb 03, 2020 8.522 8.536 8.516 8.536 214,054 +0.03(+0.40%)
Jan 31, 2020 8.570 8.570 8.462 8.502 627,957 +0.04(+0.48%)
Jan 30, 2020 8.441 8.462 8.401 8.462 219,857 +0.00(+0.00%)
Jan 29, 2020 8.549 8.558 8.448 8.462 282,462 -0.05(-0.56%)
Jan 28, 2020 8.482 8.549 8.482 8.509 167,389 +0.01(+0.16%)
Jan 27, 2020 8.482 8.522 8.462 8.495 257,369 -0.03(-0.32%)
Jan 24, 2020 8.516 8.576 8.495 8.522 245,767 +0.01(+0.08%)
Jan 23, 2020 8.570 8.583 8.482 8.516 1,035,109 +0.00(+0.06%)
Jan 22, 2020 8.249 8.635 8.249 8.511 1,622,090 +0.27(+3.28%)
Jan 21, 2020 8.242 8.276 8.209 8.240 434,027 +0.00(+0.06%)
Jan 17, 2020 8.276 8.276 8.229 8.235 234,616 -0.04(-0.49%)
Jan 16, 2020 8.282 8.296 8.242 8.276 327,605 +0.01(+0.08%)
Jan 15, 2020 8.269 8.293 8.242 8.269 224,451 +0.00(+0.00%)
Jan 14, 2020 8.256 8.282 8.235 8.269 346,464 +0.01(+0.16%)
Jan 13, 2020 8.289 8.312 8.249 8.256 243,660 -0.03(-0.32%)
Jan 10, 2020 8.377 8.390 8.235 8.282 561,978 -0.09(-1.12%)
Jan 09, 2020 8.444 8.464 8.377 8.377 197,058 -0.07(-0.80%)
Jan 08, 2020 8.531 8.545 8.440 8.444 482,297 -0.10(-1.18%)
Jan 07, 2020 8.551 8.565 8.457 8.544 314,715 +0.01(+0.16%)
Jan 06, 2020 8.403 8.578 8.383 8.531 1,240,828 +0.12(+1.44%)
Jan 03, 2020 8.289 8.417 8.262 8.410 291,186 +0.09(+1.13%)
Jan 02, 2020 8.370 8.484 8.316 8.316 547,222 -0.03(-0.40%)
Dec 31, 2019 8.430 8.437 8.323 8.350 924,174 -0.07(-0.88%)
Dec 30, 2019 8.457 8.481 8.403 8.424 920,788 -0.01(-0.16%)
Dec 27, 2019 8.450 8.518 8.423 8.437 626,289 +0.00(+0.00%)
Dec 26, 2019 8.343 8.450 8.330 8.437 800,825 +0.13(+1.54%)
Dec 24, 2019 8.330 8.397 8.303 8.309 613,933 -0.05(-0.56%)
Dec 23, 2019 8.309 8.377 8.308 8.356 811,258 +0.04(+0.48%)
Dec 20, 2019 8.229 8.323 8.229 8.316 597,111 +0.09(+1.04%)
Dec 19, 2019 8.184 8.244 8.184 8.231 724,280 +0.02(+0.24%)
Dec 18, 2019 8.117 8.211 8.111 8.211 1,601,527 +0.10(+1.23%)
Dec 17, 2019 8.017 8.124 7.997 8.111 511,160 +0.08(+1.00%)
Dec 16, 2019 7.977 8.044 7.977 8.030 309,156 +0.05(+0.59%)
Dec 13, 2019 7.984 8.051 7.944 7.984 657,189 -0.06(-0.75%)
Dec 12, 2019 7.990 8.065 7.978 8.044 311,658 +0.02(+0.25%)
Dec 11, 2019 7.890 8.044 7.890 8.024 665,993 +0.09(+1.18%)
Dec 10, 2019 7.844 7.950 7.844 7.930 750,966 +0.05(+0.59%)
Dec 09, 2019 7.797 7.897 7.797 7.884 306,320 +0.05(+0.68%)
Dec 06, 2019 7.817 7.837 7.797 7.830 381,400 +0.04(+0.51%)
Dec 05, 2019 7.784 7.837 7.690 7.790 256,647 +0.01(+0.09%)
Dec 04, 2019 7.810 7.838 7.750 7.784 1,522,945 +0.01(+0.09%)
Dec 03, 2019 7.723 7.810 7.689 7.777 395,900 +0.05(+0.60%)
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.