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 31, 2020 6.015 6.015 5.624 5.850 2,676,230 +0.10(+1.79%)
Mar 30, 2020 5.919 5.919 5.658 5.747 875,226 -0.10(-1.64%)
Mar 27, 2020 5.583 5.981 5.583 5.843 583,078 -0.22(-3.62%)
Mar 26, 2020 6.118 6.433 6.008 6.063 852,385 -0.08(-1.23%)
Mar 25, 2020 6.022 6.262 5.905 6.138 982,636 +0.24(+4.07%)
Mar 24, 2020 5.967 6.255 5.802 5.898 863,264 +0.14(+2.50%)
Mar 23, 2020 5.898 6.063 5.378 5.754 679,012 -0.37(-6.08%)
Mar 20, 2020 6.031 6.419 5.984 6.127 1,029,293 +0.16(+2.62%)
Mar 19, 2020 5.787 6.004 5.243 5.970 779,498 +0.01(+0.11%)
Mar 18, 2020 6.616 6.664 5.196 5.963 872,445 -0.99(-14.19%)
Mar 17, 2020 7.004 7.281 6.902 6.949 894,338 -0.07(-0.97%)
Mar 16, 2020 7.187 7.510 6.854 7.017 593,996 -0.51(-6.78%)
Mar 13, 2020 7.167 7.548 7.167 7.527 639,576 +0.46(+6.54%)
Mar 12, 2020 7.351 7.480 6.671 7.065 1,075,611 -0.50(-6.56%)
Mar 11, 2020 7.772 7.806 7.548 7.561 300,090 -0.21(-2.71%)
Mar 10, 2020 7.718 7.806 7.704 7.772 442,812 +0.22(+2.88%)
Mar 09, 2020 7.799 7.908 7.528 7.555 1,105,279 -0.56(-6.95%)
Mar 06, 2020 8.139 8.146 8.017 8.119 219,859 -0.10(-1.16%)
Mar 05, 2020 8.364 8.364 8.173 8.214 160,939 -0.20(-2.34%)
Mar 04, 2020 8.364 8.439 8.343 8.411 218,448 +0.09(+1.06%)
Mar 03, 2020 8.296 8.371 8.237 8.323 313,167 +0.03(+0.33%)
Mar 02, 2020 8.037 8.357 8.037 8.296 379,732 +0.20(+2.43%)
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%)
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.