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 )

6.450 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 6.660 7.007 6.660 6.988 1,141,974 +0.32(+4.77%)
Mar 27, 2024 6.630 6.749 6.610 6.669 214,555 -0.01(-0.15%)
Mar 26, 2024 6.769 6.828 6.669 6.679 254,511 -0.02(-0.30%)
Mar 25, 2024 6.600 6.789 6.550 6.699 379,287 +0.12(+1.81%)
Mar 22, 2024 6.361 6.630 6.361 6.580 391,766 +0.18(+2.79%)
Mar 21, 2024 6.222 6.421 6.222 6.401 351,726 +0.18(+2.88%)
Mar 20, 2024 6.202 6.264 6.182 6.222 282,862 -0.01(-0.18%)
Mar 19, 2024 6.164 6.342 6.164 6.234 283,016 -0.01(-0.16%)
Mar 18, 2024 6.184 6.273 6.184 6.243 165,652 +0.09(+1.44%)
Mar 15, 2024 6.076 6.194 6.046 6.155 297,455 +0.02(+0.32%)
Mar 14, 2024 6.263 6.322 6.066 6.135 306,268 -0.09(-1.43%)
Mar 13, 2024 6.313 6.362 6.204 6.224 288,531 -0.12(-1.87%)
Mar 12, 2024 6.313 6.372 6.283 6.342 208,440 +0.04(+0.63%)
Mar 11, 2024 6.293 6.342 6.273 6.303 236,633 -0.01(-0.16%)
Mar 08, 2024 6.332 6.382 6.293 6.313 275,018 -0.04(-0.62%)
Mar 07, 2024 6.313 6.411 6.263 6.352 377,236 +0.06(+0.94%)
Mar 06, 2024 6.293 6.372 6.273 6.293 222,894 -0.03(-0.47%)
Mar 05, 2024 6.332 6.402 6.263 6.323 248,093 +0.01(+0.16%)
Mar 04, 2024 6.382 6.421 6.303 6.313 299,749 -0.14(-2.14%)
Mar 01, 2024 6.184 6.500 6.184 6.451 484,096 +0.21(+3.32%)
Feb 29, 2024 6.066 6.303 6.039 6.243 592,294 +0.18(+2.93%)
Feb 28, 2024 6.026 6.085 5.848 6.066 421,510 +0.03(+0.49%)
Feb 27, 2024 6.076 6.155 5.967 6.036 367,277 -0.02(-0.33%)
Feb 26, 2024 6.036 6.162 5.898 6.056 751,943 +0.00(+0.00%)
Feb 23, 2024 6.194 6.323 5.987 6.056 1,088,846 -0.22(-3.46%)
Feb 22, 2024 6.441 6.490 6.155 6.273 769,834 -0.17(-2.61%)
Feb 21, 2024 6.372 6.451 6.332 6.441 225,627 +0.08(+1.22%)
Feb 20, 2024 6.432 6.501 6.324 6.364 286,498 -0.09(-1.37%)
Feb 16, 2024 6.422 6.530 6.403 6.452 189,266 +0.07(+1.08%)
Feb 15, 2024 6.334 6.491 6.314 6.383 313,208 +0.05(+0.78%)
Feb 14, 2024 6.432 6.475 6.305 6.334 259,513 -0.07(-1.07%)
Feb 13, 2024 6.403 6.491 6.314 6.403 218,611 -0.09(-1.36%)
Feb 12, 2024 6.481 6.580 6.442 6.491 326,370 +0.01(+0.15%)
Feb 09, 2024 6.570 6.648 6.434 6.481 317,344 -0.09(-1.35%)
Feb 08, 2024 6.717 6.717 6.570 6.570 212,977 -0.10(-1.47%)
Feb 07, 2024 6.629 6.727 6.511 6.668 285,380 +0.04(+0.59%)
Feb 06, 2024 6.668 6.796 6.609 6.629 394,905 -0.07(-1.03%)
Feb 05, 2024 6.717 6.776 6.648 6.697 266,823 -0.11(-1.59%)
Feb 02, 2024 6.668 6.884 6.589 6.805 322,123 +0.03(+0.43%)
Feb 01, 2024 6.884 7.002 6.737 6.776 552,224 -0.16(-2.27%)
Jan 31, 2024 7.139 7.169 6.874 6.933 430,037 -0.18(-2.49%)
Jan 30, 2024 7.071 7.237 7.061 7.110 155,743 -0.04(-0.55%)
Jan 29, 2024 6.972 7.208 6.933 7.149 279,909 +0.13(+1.82%)
Jan 26, 2024 6.884 7.071 6.884 7.021 317,160 +0.09(+1.27%)
Jan 25, 2024 7.031 7.090 6.884 6.933 345,096 -0.09(-1.26%)
Jan 24, 2024 7.159 7.287 7.002 7.021 283,906 -0.19(-2.59%)
Jan 23, 2024 7.218 7.316 7.159 7.208 176,631 -0.05(-0.70%)
Jan 22, 2024 7.151 7.307 7.141 7.259 280,355 -0.03(-0.40%)
Jan 19, 2024 7.259 7.307 6.887 7.288 500,859 +0.01(+0.13%)
Jan 18, 2024 7.093 7.336 7.044 7.278 375,456 +0.16(+2.19%)
Jan 17, 2024 7.014 7.132 6.990 7.122 135,206 +0.03(+0.41%)
Jan 16, 2024 7.249 7.288 6.985 7.093 349,495 -0.13(-1.76%)
Jan 12, 2024 7.151 7.298 7.044 7.220 553,401 -0.08(-1.07%)
Jan 11, 2024 7.151 7.307 6.942 7.298 567,131 +0.20(+2.75%)
Jan 10, 2024 6.809 7.102 6.809 7.102 530,741 +0.27(+4.01%)
Jan 09, 2024 6.585 6.848 6.565 6.829 639,002 +0.11(+1.60%)
Jan 08, 2024 6.565 6.741 6.497 6.721 619,718 +0.16(+2.38%)
Jan 05, 2024 6.575 6.692 6.360 6.565 1,210,605 +0.02(+0.30%)
Jan 04, 2024 6.887 7.190 6.526 6.545 3,061,506 -1.25(-16.04%)
Jan 03, 2024 7.640 7.796 7.640 7.796 201,488 +0.08(+1.01%)
Jan 02, 2024 7.542 7.718 7.542 7.718 287,467 +0.21(+2.73%)
Dec 29, 2023 7.591 7.688 7.483 7.513 642,181 -0.07(-0.90%)
Dec 28, 2023 7.513 7.708 7.425 7.581 532,457 +0.13(+1.70%)
Dec 27, 2023 7.552 7.679 7.425 7.454 448,148 -0.01(-0.13%)
Dec 26, 2023 7.610 7.649 7.376 7.464 575,215 -0.15(-1.93%)
Dec 22, 2023 7.640 7.698 7.513 7.610 452,387 -0.03(-0.38%)
Dec 21, 2023 7.815 7.874 7.591 7.640 477,744 -0.16(-2.04%)
Dec 20, 2023 7.838 7.925 7.741 7.799 521,156 -0.04(-0.49%)
Dec 19, 2023 7.867 7.934 7.818 7.838 342,764 -0.07(-0.86%)
Dec 18, 2023 8.031 8.031 7.857 7.905 306,035 -0.05(-0.61%)
Dec 15, 2023 8.079 8.079 7.886 7.954 222,939 -0.09(-1.08%)
Dec 14, 2023 8.012 8.070 7.954 8.041 343,169 +0.16(+2.09%)
Dec 13, 2023 7.934 8.031 7.702 7.876 468,295 -0.10(-1.21%)
Dec 12, 2023 8.031 8.079 7.896 7.973 266,430 -0.06(-0.72%)
Dec 11, 2023 8.244 8.244 7.954 8.031 251,638 -0.13(-1.54%)
Dec 08, 2023 8.079 8.234 8.002 8.157 208,480 +0.02(+0.24%)
Dec 07, 2023 8.428 8.515 8.079 8.138 380,695 -0.31(-3.67%)
Dec 06, 2023 8.554 8.641 8.408 8.447 300,068 -0.10(-1.13%)
Dec 05, 2023 8.350 8.592 8.234 8.544 473,328 +0.19(+2.32%)
Dec 04, 2023 8.234 8.350 8.138 8.350 387,670 +0.06(+0.70%)
Dec 01, 2023 8.031 8.321 8.012 8.292 269,723 +0.22(+2.76%)
Nov 30, 2023 8.118 8.118 7.905 8.070 246,282 +0.02(+0.24%)
Nov 29, 2023 7.963 8.157 7.934 8.050 252,480 +0.08(+0.97%)
Nov 28, 2023 8.060 8.263 7.944 7.973 251,694 -0.09(-1.08%)
Nov 27, 2023 8.215 8.263 8.060 8.060 176,908 -0.14(-1.65%)
Nov 24, 2023 8.138 8.242 8.128 8.196 128,302 +0.00(+0.00%)
Nov 22, 2023 8.128 8.273 8.118 8.196 338,859 +0.10(+1.19%)
Nov 21, 2023 8.321 8.388 8.089 8.099 396,439 -0.25(-3.05%)
Nov 20, 2023 8.248 8.392 8.203 8.353 446,875 +0.27(+3.32%)
Nov 17, 2023 8.046 8.257 7.989 8.085 372,272 +0.08(+0.96%)
Nov 16, 2023 7.864 8.037 7.864 8.008 415,004 +0.11(+1.34%)
Nov 15, 2023 7.835 7.930 7.692 7.903 230,760 +0.11(+1.35%)
Nov 14, 2023 7.663 7.835 7.663 7.797 323,443 +0.23(+3.04%)
Nov 13, 2023 7.538 7.653 7.270 7.567 438,156 -0.08(-1.00%)
Nov 10, 2023 7.596 7.672 7.457 7.644 201,603 +0.11(+1.40%)
Nov 09, 2023 7.653 7.797 7.452 7.538 402,567 -0.02(-0.25%)
Nov 08, 2023 7.298 7.663 7.298 7.557 569,127 +0.26(+3.55%)
Nov 07, 2023 7.164 7.327 7.099 7.298 203,801 +0.09(+1.20%)
Nov 06, 2023 7.433 7.481 7.059 7.212 573,726 -0.51(-6.58%)
Nov 03, 2023 7.567 7.730 7.548 7.720 277,487 +0.20(+2.68%)
Nov 02, 2023 7.289 7.551 7.241 7.519 399,606 +0.42(+5.95%)
Nov 01, 2023 6.972 7.135 6.957 7.097 204,821 +0.10(+1.37%)
Oct 31, 2023 6.828 7.059 6.713 7.001 549,759 +0.26(+3.84%)
Oct 30, 2023 6.713 6.857 6.608 6.742 528,568 +0.03(+0.43%)
Oct 27, 2023 6.675 6.828 6.646 6.713 234,518 +0.09(+1.30%)
Oct 26, 2023 6.627 6.713 6.627 6.627 240,434 -0.01(-0.14%)
Oct 25, 2023 6.828 6.828 6.637 6.637 335,456 -0.22(-3.22%)
Oct 24, 2023 6.876 6.915 6.622 6.857 432,615 +0.05(+0.70%)
Oct 23, 2023 6.761 6.915 6.685 6.809 432,593 +0.09(+1.39%)
Oct 20, 2023 6.830 6.915 6.707 6.716 279,842 -0.13(-1.94%)
Oct 19, 2023 6.982 7.084 6.830 6.849 246,170 -0.14(-2.04%)
Oct 18, 2023 7.209 7.295 6.906 6.991 353,367 -0.21(-2.90%)
Oct 17, 2023 7.219 7.276 7.143 7.200 228,161 -0.02(-0.26%)
Oct 16, 2023 7.285 7.342 7.191 7.219 207,140 -0.08(-1.04%)
Oct 13, 2023 7.342 7.390 7.285 7.295 133,475 -0.05(-0.65%)
Oct 12, 2023 7.437 7.466 7.333 7.342 209,557 -0.09(-1.28%)
Oct 11, 2023 7.418 7.523 7.380 7.437 192,011 +0.03(+0.38%)
Oct 10, 2023 7.323 7.466 7.314 7.409 143,348 +0.08(+1.03%)
Oct 09, 2023 7.209 7.342 7.209 7.333 202,478 +0.08(+1.05%)
Oct 06, 2023 7.314 7.380 7.162 7.257 231,090 -0.06(-0.78%)
Oct 05, 2023 7.314 7.399 7.295 7.314 151,443 -0.07(-0.90%)
Oct 04, 2023 7.380 7.428 7.295 7.380 228,168 +0.02(+0.26%)
Oct 03, 2023 7.494 7.548 7.304 7.361 183,308 -0.14(-1.90%)
Oct 02, 2023 7.551 7.674 7.494 7.504 205,530 -0.12(-1.62%)
Sep 29, 2023 7.741 7.760 7.627 7.627 252,812 -0.04(-0.50%)
Sep 28, 2023 7.598 7.693 7.570 7.665 150,465 +0.06(+0.75%)
Sep 27, 2023 7.485 7.703 7.485 7.608 245,109 +0.12(+1.65%)
Sep 26, 2023 7.608 7.636 7.409 7.485 372,361 -0.14(-1.87%)
Sep 25, 2023 7.731 7.655 7.627 7.627 260,409 -0.12(-1.59%)
Sep 22, 2023 7.655 7.826 7.618 7.750 193,591 +0.06(+0.74%)
Sep 21, 2023 7.760 7.811 7.684 7.693 258,028 -0.15(-1.85%)
Sep 20, 2023 7.848 7.895 7.838 7.838 179,815 +0.00(+0.00%)
Sep 19, 2023 7.848 7.883 7.834 7.838 160,069 -0.03(-0.36%)
Sep 18, 2023 7.867 7.914 7.820 7.867 134,052 -0.02(-0.24%)
Sep 15, 2023 7.829 7.914 7.801 7.885 266,656 -0.03(-0.36%)
Sep 14, 2023 7.791 7.914 7.707 7.914 360,233 +0.20(+2.56%)
Sep 13, 2023 7.697 7.848 7.669 7.716 246,403 -0.03(-0.36%)
Sep 12, 2023 7.688 7.782 7.660 7.744 115,649 +0.05(+0.61%)
Sep 11, 2023 7.660 7.744 7.660 7.697 152,164 +0.04(+0.49%)
Sep 08, 2023 7.641 7.726 7.632 7.660 188,515 -0.01(-0.12%)
Sep 07, 2023 7.613 7.707 7.613 7.669 176,682 +0.01(+0.12%)
Sep 06, 2023 7.707 7.753 7.660 7.660 107,365 -0.09(-1.21%)
Sep 05, 2023 7.697 7.773 7.632 7.754 271,921 +0.08(+1.10%)
Sep 01, 2023 7.726 7.754 7.669 7.669 197,622 -0.03(-0.37%)
Aug 31, 2023 7.726 7.754 7.669 7.697 229,638 +0.03(+0.37%)
Aug 30, 2023 7.669 7.735 7.668 7.669 181,788 -0.01(-0.12%)
Aug 29, 2023 7.641 7.763 7.641 7.679 161,991 +0.06(+0.74%)
Aug 28, 2023 7.641 7.735 7.622 7.622 256,221 -0.08(-0.98%)
Aug 25, 2023 7.613 7.763 7.613 7.697 229,551 +0.08(+1.11%)
Aug 24, 2023 7.603 7.679 7.589 7.613 142,172 +0.01(+0.12%)
Aug 23, 2023 7.622 7.726 7.594 7.603 263,175 +0.02(+0.21%)
Aug 22, 2023 7.662 7.699 7.587 7.587 269,288 -0.08(-1.09%)
Aug 21, 2023 7.690 7.727 7.587 7.671 177,876 +0.02(+0.24%)
Aug 18, 2023 7.690 7.727 7.625 7.653 184,376 -0.01(-0.12%)
Aug 17, 2023 7.736 7.766 7.634 7.662 188,505 -0.08(-1.08%)
Aug 16, 2023 7.764 7.820 7.708 7.746 129,751 +0.02(+0.24%)
Aug 15, 2023 7.820 7.855 7.727 7.727 172,518 -0.07(-0.95%)
Aug 14, 2023 7.839 7.895 7.792 7.802 145,473 -0.04(-0.48%)
Aug 11, 2023 7.811 7.895 7.802 7.839 93,842 +0.03(+0.36%)
Aug 10, 2023 7.811 7.857 7.792 7.811 113,182 +0.01(+0.12%)
Aug 09, 2023 7.774 7.848 7.764 7.802 137,924 +0.01(+0.12%)
Aug 08, 2023 7.774 7.960 7.765 7.792 206,157 +0.02(+0.24%)
Aug 07, 2023 7.839 7.932 7.774 7.774 244,643 -0.07(-0.83%)
Aug 04, 2023 7.913 8.047 7.839 7.839 171,335 -0.07(-0.94%)
Aug 03, 2023 7.895 7.951 7.867 7.913 149,235 -0.01(-0.12%)
Aug 02, 2023 7.764 7.960 7.764 7.923 157,497 +0.03(+0.35%)
Aug 01, 2023 7.904 7.978 7.839 7.895 178,312 -0.03(-0.35%)
Jul 31, 2023 7.913 8.025 7.913 7.923 202,145 +0.01(+0.12%)
Jul 28, 2023 7.857 8.025 7.857 7.913 212,463 +0.09(+1.19%)
Jul 27, 2023 7.941 8.006 7.755 7.820 235,003 -0.12(-1.52%)
Jul 26, 2023 7.969 8.090 7.941 7.941 209,831 -0.05(-0.58%)
Jul 25, 2023 7.978 8.062 7.932 7.988 212,508 +0.06(+0.70%)
Jul 24, 2023 8.006 8.044 7.895 7.932 307,748 -0.12(-1.50%)
Jul 21, 2023 8.025 8.062 7.960 8.053 217,929 +0.08(+1.02%)
Jul 20, 2023 8.027 8.073 7.963 7.972 210,709 -0.06(-0.69%)
Jul 19, 2023 7.981 8.083 7.977 8.027 226,057 +0.03(+0.35%)
Jul 18, 2023 7.926 8.064 7.917 8.000 213,235 +0.09(+1.17%)
Jul 17, 2023 8.083 8.141 7.907 7.907 280,814 -0.16(-1.95%)
Jul 14, 2023 8.018 8.193 8.018 8.064 250,428 +0.07(+0.92%)
Jul 13, 2023 8.064 8.064 7.981 7.990 212,963 +0.02(+0.23%)
Jul 12, 2023 8.000 8.101 7.870 7.972 303,583 +0.06(+0.70%)
Jul 11, 2023 8.037 8.092 7.898 7.917 201,425 -0.12(-1.49%)
Jul 10, 2023 8.064 8.064 7.963 8.037 182,045 -0.03(-0.34%)
Jul 07, 2023 7.889 8.110 7.880 8.064 244,311 +0.21(+2.70%)
Jul 06, 2023 8.147 8.212 7.834 7.852 623,115 -0.43(-5.23%)
Jul 05, 2023 8.378 8.387 8.267 8.286 134,582 -0.10(-1.21%)
Jul 03, 2023 8.323 8.443 8.323 8.387 74,915 +0.06(+0.66%)
Jun 30, 2023 8.479 8.479 8.332 8.332 263,958 -0.06(-0.77%)
Jun 29, 2023 8.332 8.415 8.315 8.396 136,736 +0.02(+0.22%)
Jun 28, 2023 8.359 8.387 8.304 8.378 133,490 +0.07(+0.89%)
Jun 27, 2023 8.341 8.369 8.295 8.304 127,022 -0.02(-0.22%)
Jun 26, 2023 8.406 8.454 8.323 8.323 131,251 -0.05(-0.55%)
Jun 23, 2023 8.415 8.553 8.323 8.369 136,266 -0.06(-0.77%)
Jun 22, 2023 8.443 8.562 8.433 8.433 110,872 -0.06(-0.68%)
Jun 21, 2023 8.546 8.565 8.464 8.491 128,083 -0.01(-0.11%)
Jun 20, 2023 8.537 8.583 8.482 8.501 117,097 +0.02(+0.22%)
Jun 16, 2023 8.455 8.491 8.427 8.482 122,890 +0.03(+0.32%)
Jun 15, 2023 8.427 8.546 8.427 8.455 95,836 +1.12(+15.31%)
May 08, 2023 7.477 7.513 7.260 7.332 299,896 -0.11(-1.46%)
May 05, 2023 7.495 7.495 7.396 7.441 133,879 +0.05(+0.61%)
May 04, 2023 7.459 7.477 7.350 7.396 187,931 -0.10(-1.33%)
May 03, 2023 7.631 7.649 7.488 7.495 314,274 -0.14(-1.78%)
May 02, 2023 7.731 7.754 7.622 7.631 206,135 -0.13(-1.64%)
May 01, 2023 7.794 7.858 7.740 7.758 218,414 -0.06(-0.81%)
Apr 28, 2023 7.840 7.885 7.785 7.822 167,823 -0.02(-0.23%)
Apr 27, 2023 7.704 7.840 7.687 7.840 189,045 +0.13(+1.65%)
Apr 26, 2023 7.794 7.849 7.686 7.713 266,505 -0.08(-1.05%)
Apr 25, 2023 7.849 7.876 7.767 7.794 110,306 -0.09(-1.15%)
Apr 24, 2023 7.758 7.903 7.740 7.885 213,192 +0.09(+1.16%)
Apr 21, 2023 7.840 7.840 7.704 7.794 231,815 +0.08(+1.06%)
Apr 20, 2023 7.785 7.894 7.713 7.713 259,776 -0.12(-1.54%)
Apr 19, 2023 7.860 7.896 7.806 7.833 193,243 -0.06(-0.80%)
Apr 18, 2023 7.824 7.923 7.797 7.896 202,592 +0.05(+0.69%)
Apr 17, 2023 7.770 7.851 7.770 7.842 147,641 +0.07(+0.92%)
Apr 14, 2023 7.869 7.869 7.743 7.770 121,053 -0.07(-0.92%)
Apr 13, 2023 7.869 7.869 7.708 7.842 248,403 +0.09(+1.16%)
Apr 12, 2023 7.708 7.797 7.681 7.752 209,523 +0.12(+1.53%)
Apr 11, 2023 7.636 7.645 7.600 7.636 534,943 -0.02(-0.23%)
Apr 10, 2023 7.663 7.743 7.645 7.654 283,182 -0.12(-1.50%)
Apr 06, 2023 7.878 7.905 7.739 7.770 199,686 -0.11(-1.37%)
Apr 05, 2023 7.860 7.950 7.788 7.878 173,648 -0.03(-0.34%)
Apr 04, 2023 8.112 8.112 7.905 7.905 257,309 -0.15(-1.90%)
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.