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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2021 8.788 8.827 8.758 8.796 307,501 +0.01(+0.09%)
Apr 29, 2021 8.796 8.834 8.765 8.788 245,584 +0.00(+0.00%)
Apr 28, 2021 8.834 8.834 8.743 8.788 438,337 +0.00(+0.00%)
Apr 27, 2021 8.788 8.796 8.743 8.788 371,055 +0.03(+0.35%)
Apr 26, 2021 8.796 8.811 8.758 8.758 333,592 -0.04(-0.43%)
Apr 23, 2021 8.788 8.832 8.765 8.796 335,349 +0.01(+0.09%)
Apr 22, 2021 8.819 8.819 8.750 8.788 236,136 +0.03(+0.32%)
Apr 21, 2021 8.737 8.768 8.661 8.760 602,182 +0.02(+0.26%)
Apr 20, 2021 8.715 8.745 8.677 8.737 345,414 +0.04(+0.44%)
Apr 19, 2021 8.692 8.730 8.623 8.699 359,464 +0.08(+0.88%)
Apr 16, 2021 8.593 8.692 8.593 8.623 241,521 -0.02(-0.18%)
Apr 15, 2021 8.639 8.790 8.585 8.639 675,872 +0.09(+1.07%)
Apr 14, 2021 8.547 8.585 8.517 8.547 350,691 +0.00(+0.00%)
Apr 13, 2021 8.517 8.634 8.517 8.547 200,694 +0.00(+0.00%)
Apr 12, 2021 8.471 8.677 8.464 8.547 445,321 +0.11(+1.35%)
Apr 09, 2021 8.532 8.699 8.357 8.433 384,197 -0.10(-1.16%)
Apr 08, 2021 8.395 8.661 8.373 8.532 425,014 +0.14(+1.63%)
Apr 07, 2021 8.357 8.449 8.327 8.395 444,481 +0.02(+0.18%)
Apr 06, 2021 8.388 8.418 8.350 8.380 263,104 -0.02(-0.18%)
Apr 05, 2021 8.502 8.502 8.213 8.395 621,159 -0.08(-0.90%)
Apr 01, 2021 8.471 8.471 8.395 8.471 275,347 +0.05(+0.54%)
Mar 31, 2021 8.456 8.479 8.388 8.426 274,687 +0.04(+0.45%)
Mar 30, 2021 8.357 8.471 8.342 8.388 286,877 -0.02(-0.18%)
Mar 29, 2021 8.426 8.456 8.297 8.403 469,356 -0.05(-0.63%)
Mar 26, 2021 8.350 8.486 8.312 8.456 319,440 +0.10(+1.18%)
Mar 25, 2021 8.327 8.411 8.274 8.357 530,556 +0.07(+0.82%)
Mar 24, 2021 8.259 8.395 8.221 8.289 452,915 +0.07(+0.83%)
Mar 23, 2021 8.205 8.289 8.205 8.221 196,023 -0.02(-0.21%)
Mar 22, 2021 8.102 8.253 8.087 8.238 333,771 +0.10(+1.20%)
Mar 19, 2021 8.027 8.155 7.914 8.140 498,933 +0.12(+1.51%)
Mar 18, 2021 7.997 8.087 7.936 8.019 457,710 +0.04(+0.47%)
Mar 17, 2021 8.042 8.095 7.914 7.982 323,821 -0.06(-0.75%)
Mar 16, 2021 8.034 8.108 7.997 8.042 314,553 +0.05(+0.66%)
Mar 15, 2021 8.087 8.159 7.929 7.989 343,496 -0.05(-0.66%)
Mar 12, 2021 8.110 8.140 8.034 8.042 230,113 -0.07(-0.84%)
Mar 11, 2021 8.072 8.185 7.982 8.110 1,007,670 +0.15(+1.90%)
Mar 10, 2021 8.065 8.072 7.914 7.959 277,890 -0.04(-0.47%)
Mar 09, 2021 8.102 8.110 7.982 7.997 284,495 -0.01(-0.09%)
Mar 08, 2021 8.072 8.140 7.997 8.004 367,622 -0.07(-0.84%)
Mar 05, 2021 8.065 8.087 7.982 8.072 354,317 +0.05(+0.56%)
Mar 04, 2021 8.087 8.110 7.921 8.027 696,627 -0.03(-0.37%)
Mar 03, 2021 8.072 8.072 7.997 8.057 179,568 +0.03(+0.38%)
Mar 02, 2021 8.072 8.072 8.004 8.027 170,573 +0.02(+0.28%)
Mar 01, 2021 7.921 8.065 7.921 8.004 276,570 +0.17(+2.22%)
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%)
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.