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 )

6.490 -0.080 (-1.22%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 8, 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 26, 2021 7.816 8.034 7.718 7.831 479,580 +0.14(+1.76%)
Feb 25, 2021 7.929 8.050 7.672 7.695 498,580 -0.27(-3.41%)
Feb 24, 2021 7.921 8.034 7.899 7.967 288,343 +0.09(+1.15%)
Feb 23, 2021 8.012 8.022 7.823 7.876 386,986 -0.16(-1.97%)
Feb 22, 2021 8.034 8.087 8.012 8.034 207,265 +0.00(+0.00%)
Feb 19, 2021 8.072 8.140 8.012 8.034 187,829 -0.04(-0.47%)
Feb 18, 2021 8.095 8.139 8.057 8.072 155,919 -0.03(-0.40%)
Feb 17, 2021 8.127 8.164 8.082 8.105 296,987 -0.01(-0.18%)
Feb 16, 2021 8.157 8.187 8.075 8.120 393,399 +0.05(+0.65%)
Feb 12, 2021 8.082 8.120 7.977 8.067 371,007 +0.07(+0.84%)
Feb 11, 2021 7.985 8.045 7.970 8.000 334,471 +0.05(+0.66%)
Feb 10, 2021 7.925 7.992 7.865 7.947 208,909 +0.06(+0.76%)
Feb 09, 2021 7.842 7.955 7.805 7.887 373,755 +0.04(+0.57%)
Feb 08, 2021 7.812 7.850 7.786 7.842 274,798 +0.08(+1.06%)
Feb 05, 2021 7.685 7.790 7.678 7.760 371,808 +0.07(+0.97%)
Feb 04, 2021 7.663 7.723 7.610 7.685 380,063 -0.01(-0.10%)
Feb 03, 2021 7.640 7.750 7.640 7.693 165,340 +0.04(+0.59%)
Feb 02, 2021 7.663 7.753 7.610 7.648 274,106 -0.03(-0.39%)
Feb 01, 2021 7.685 7.715 7.640 7.678 366,731 -0.01(-0.10%)
Jan 29, 2021 7.640 7.685 7.610 7.685 272,348 +0.11(+1.48%)
Jan 28, 2021 7.621 7.666 7.490 7.573 306,720 -0.01(-0.10%)
Jan 27, 2021 7.685 7.685 7.580 7.580 350,511 -0.07(-0.88%)
Jan 26, 2021 7.693 7.715 7.648 7.648 134,254 -0.01(-0.20%)
Jan 25, 2021 7.723 7.723 7.603 7.663 271,093 -0.01(-0.20%)
Jan 22, 2021 7.625 7.678 7.565 7.678 269,010 +0.04(+0.49%)
Jan 21, 2021 7.640 7.651 7.610 7.640 227,585 +0.01(+0.17%)
Jan 20, 2021 7.627 7.687 7.627 7.627 397,299 +0.00(+0.00%)
Jan 19, 2021 7.620 7.680 7.611 7.627 310,035 +0.04(+0.49%)
Jan 15, 2021 7.590 7.672 7.583 7.590 333,862 -0.01(-0.20%)
Jan 14, 2021 7.680 7.828 7.568 7.605 456,570 -0.04(-0.49%)
Jan 13, 2021 7.620 7.650 7.568 7.642 263,286 +0.03(+0.39%)
Jan 12, 2021 7.583 7.627 7.572 7.613 180,932 +0.01(+0.10%)
Jan 11, 2021 7.620 7.627 7.494 7.605 351,637 -0.01(-0.20%)
Jan 08, 2021 7.657 7.694 7.583 7.620 339,377 +0.00(+0.00%)
Jan 07, 2021 7.561 7.680 7.523 7.620 311,077 +0.06(+0.79%)
Jan 06, 2021 7.568 7.606 7.419 7.561 1,219,062 -0.04(-0.59%)
Jan 05, 2021 7.709 7.843 7.583 7.605 931,669 -0.13(-1.73%)
Jan 04, 2021 7.702 7.798 7.635 7.739 1,025,302 +0.10(+1.26%)
Dec 31, 2020 7.642 7.642 7.642 513,302 +0.00(+0.00%)
Dec 30, 2020 7.456 7.680 7.456 7.642 513,302 +0.21(+2.80%)
Dec 29, 2020 7.627 7.672 7.367 7.434 702,889 -0.16(-2.06%)
Dec 28, 2020 7.657 7.739 7.375 7.590 789,601 +0.01(+0.10%)
Dec 24, 2020 7.627 7.657 7.561 7.583 230,690 -0.02(-0.29%)
Dec 23, 2020 7.575 7.642 7.546 7.605 441,597 +0.07(+0.89%)
Dec 22, 2020 7.568 7.620 7.509 7.538 409,225 +0.00(+0.00%)
Dec 21, 2020 7.605 7.657 7.464 7.538 463,480 -0.04(-0.52%)
Dec 18, 2020 7.563 7.615 7.489 7.578 1,238,199 +0.11(+1.48%)
Dec 17, 2020 7.415 7.511 7.378 7.467 1,205,752 +0.10(+1.40%)
Dec 16, 2020 7.305 7.401 7.238 7.364 327,979 +0.07(+1.01%)
Dec 15, 2020 7.231 7.378 7.196 7.290 501,607 +0.10(+1.33%)
Dec 14, 2020 7.297 7.393 7.113 7.194 484,887 -0.08(-1.12%)
Dec 11, 2020 7.305 7.378 7.172 7.275 455,651 +0.03(+0.41%)
Dec 10, 2020 7.150 7.258 7.142 7.246 1,425,133 +0.24(+3.37%)
Dec 09, 2020 7.061 7.083 6.987 7.010 486,089 +0.04(+0.53%)
Dec 08, 2020 7.024 7.076 6.973 6.973 610,516 -0.03(-0.42%)
Dec 07, 2020 6.869 7.179 6.862 7.002 726,059 +0.15(+2.26%)
Dec 04, 2020 6.796 6.877 6.700 6.847 723,999 +0.07(+0.98%)
Dec 03, 2020 6.773 6.936 6.737 6.781 1,257,706 +0.01(+0.22%)
Dec 02, 2020 6.714 6.781 6.707 6.766 680,690 +0.12(+1.78%)
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.