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, 2022 9.822 9.879 9.739 9.863 253,555 +0.12(+1.27%)
Mar 30, 2022 9.813 9.813 9.673 9.739 111,064 -0.07(-0.76%)
Mar 29, 2022 9.698 9.871 9.681 9.813 202,299 +0.13(+1.37%)
Mar 28, 2022 9.566 9.698 9.553 9.681 174,133 +0.11(+1.12%)
Mar 25, 2022 9.739 9.747 9.524 9.574 203,471 -0.16(-1.61%)
Mar 24, 2022 9.623 9.756 9.566 9.731 166,800 +0.15(+1.55%)
Mar 23, 2022 9.491 9.623 9.491 9.582 204,750 +0.06(+0.67%)
Mar 22, 2022 9.518 9.592 9.477 9.518 254,433 +0.04(+0.43%)
Mar 21, 2022 9.650 9.699 9.404 9.477 474,278 -0.16(-1.70%)
Mar 18, 2022 9.625 9.642 9.510 9.642 236,734 +0.10(+1.03%)
Mar 17, 2022 9.551 9.551 9.412 9.543 338,349 +0.05(+0.52%)
Mar 16, 2022 9.420 9.518 9.371 9.494 234,365 +0.09(+0.96%)
Mar 15, 2022 9.387 9.468 9.371 9.404 273,615 -0.01(-0.09%)
Mar 14, 2022 9.543 9.572 9.395 9.412 313,555 -0.12(-1.29%)
Mar 11, 2022 9.584 9.592 9.445 9.535 211,157 -0.06(-0.60%)
Mar 10, 2022 9.642 9.642 9.560 9.592 157,165 +0.00(+0.00%)
Mar 09, 2022 9.642 9.674 9.560 9.592 237,885 -0.01(-0.09%)
Mar 08, 2022 9.560 9.683 9.518 9.601 196,625 +0.09(+0.95%)
Mar 07, 2022 9.715 9.724 9.445 9.510 265,448 -0.17(-1.78%)
Mar 04, 2022 9.617 9.756 9.609 9.683 347,058 +0.01(+0.08%)
Mar 03, 2022 9.765 9.830 9.642 9.674 390,678 -0.06(-0.59%)
Mar 02, 2022 9.650 9.830 9.576 9.732 460,915 +0.06(+0.59%)
Mar 01, 2022 9.535 9.724 9.477 9.674 329,298 +0.16(+1.64%)
Feb 28, 2022 9.477 9.560 9.436 9.518 228,096 +0.04(+0.43%)
Feb 25, 2022 9.461 9.551 9.420 9.477 288,103 +0.04(+0.43%)
Feb 24, 2022 9.231 9.477 9.166 9.436 350,939 +0.01(+0.09%)
Feb 23, 2022 9.445 9.518 9.381 9.428 254,500 -0.01(-0.09%)
Feb 22, 2022 9.510 9.551 9.371 9.436 316,236 -0.11(-1.12%)
Feb 18, 2022 9.543 0 +0.06(+0.61%)
Feb 17, 2022 9.502 9.625 9.461 9.486 284,515 -0.01(-0.11%)
Feb 16, 2022 9.480 9.529 9.431 9.496 193,882 +0.02(+0.17%)
Feb 15, 2022 9.399 9.537 9.399 9.480 266,979 +0.08(+0.87%)
Feb 14, 2022 9.374 9.529 9.374 9.399 273,524 +0.02(+0.26%)
Feb 11, 2022 9.439 9.475 9.311 9.374 375,050 -0.06(-0.61%)
Feb 10, 2022 9.472 9.513 9.423 9.431 140,958 -0.05(-0.52%)
Feb 09, 2022 9.464 9.513 9.431 9.480 143,189 +0.03(+0.35%)
Feb 08, 2022 9.447 9.521 9.415 9.447 195,515 +0.03(+0.35%)
Feb 07, 2022 9.553 9.553 9.284 9.415 265,782 -0.14(-1.45%)
Feb 04, 2022 9.211 9.586 9.211 9.553 513,959 +0.37(+4.09%)
Feb 03, 2022 9.130 9.252 9.178 253,907 +0.00(+0.00%)
Feb 02, 2022 9.252 9.252 9.146 9.178 181,979 -0.02(-0.18%)
Feb 01, 2022 9.170 9.227 9.089 9.195 284,017 +0.05(+0.53%)
Jan 31, 2022 9.072 9.195 9.146 361,537 +0.10(+1.08%)
Jan 28, 2022 8.991 9.048 8.958 9.048 319,766 +0.08(+0.91%)
Jan 27, 2022 8.918 9.024 8.918 8.966 229,042 +0.08(+0.92%)
Jan 26, 2022 8.901 8.958 8.885 8.885 363,144 -0.01(-0.09%)
Jan 25, 2022 8.803 8.991 8.764 8.893 453,668 +0.00(+0.00%)
Jan 24, 2022 8.803 8.934 8.714 8.893 716,773 +0.02(+0.28%)
Jan 21, 2022 8.844 8.950 8.844 8.869 443,972 +0.01(+0.06%)
Jan 20, 2022 8.920 8.976 8.847 8.863 350,766 -0.03(-0.36%)
Jan 19, 2022 8.895 8.992 8.879 8.895 275,156 -0.02(-0.18%)
Jan 18, 2022 8.903 9.009 8.871 8.912 477,868 -0.03(-0.36%)
Jan 14, 2022 8.944 0 +0.01(+0.09%)
Jan 13, 2022 8.952 8.992 8.936 8.936 222,998 -0.02(-0.27%)
Jan 12, 2022 8.920 9.017 8.920 8.960 400,931 +0.03(+0.36%)
Jan 11, 2022 8.960 9.002 8.912 8.928 628,589 -0.02(-0.27%)
Jan 10, 2022 8.920 9.033 8.912 8.952 289,662 +0.02(+0.27%)
Jan 07, 2022 8.936 8.984 8.903 8.928 256,350 -0.03(-0.36%)
Jan 06, 2022 8.960 8.976 8.936 8.960 187,893 +0.00(+0.00%)
Jan 05, 2022 8.920 8.992 8.895 8.960 249,742 +0.01(+0.09%)
Jan 04, 2022 8.944 9.001 8.912 8.952 370,205 -0.02(-0.27%)
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.