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 )

6.270 -0.140 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 28, 2023 7.798 7.843 7.744 7.780 168,722 -0.02(-0.23%)
Apr 27, 2023 7.663 7.798 7.646 7.798 190,058 +0.13(+1.65%)
Apr 26, 2023 7.753 7.807 7.645 7.672 267,933 -0.08(-1.05%)
Apr 25, 2023 7.807 7.834 7.726 7.753 110,897 -0.09(-1.15%)
Apr 24, 2023 7.717 7.861 7.699 7.843 214,334 +0.09(+1.16%)
Apr 21, 2023 7.798 7.798 7.663 7.753 233,057 +0.08(+1.06%)
Apr 20, 2023 7.744 7.852 7.672 7.672 261,168 -0.12(-1.54%)
Apr 19, 2023 7.818 7.854 7.765 7.792 194,278 -0.06(-0.80%)
Apr 18, 2023 7.783 7.881 7.756 7.854 203,678 +0.05(+0.69%)
Apr 17, 2023 7.729 7.809 7.729 7.800 148,432 +0.07(+0.92%)
Apr 14, 2023 7.827 7.827 7.702 7.729 121,702 -0.07(-0.92%)
Apr 13, 2023 7.827 7.827 7.666 7.800 249,734 +0.09(+1.16%)
Apr 12, 2023 7.666 7.756 7.640 7.711 210,646 +0.12(+1.53%)
Apr 11, 2023 7.595 7.604 7.559 7.595 537,809 -0.02(-0.23%)
Apr 10, 2023 7.622 7.702 7.604 7.613 284,700 -0.12(-1.50%)
Apr 06, 2023 7.836 7.863 7.698 7.729 200,756 -0.11(-1.37%)
Apr 05, 2023 7.818 7.908 7.747 7.836 174,579 -0.03(-0.34%)
Apr 04, 2023 8.069 8.069 7.863 7.863 258,688 -0.15(-1.90%)
Apr 03, 2023 7.997 8.086 7.943 8.015 403,372 +0.16(+2.05%)
Mar 31, 2023 7.783 7.872 7.729 7.854 419,104 +0.12(+1.50%)
Mar 30, 2023 7.774 7.836 7.729 7.738 320,752 -0.04(-0.46%)
Mar 29, 2023 7.845 7.872 7.760 7.774 343,322 -0.05(-0.68%)
Mar 28, 2023 7.997 8.011 7.809 7.827 279,677 -0.13(-1.57%)
Mar 27, 2023 8.149 8.176 7.943 7.952 308,478 -0.15(-1.87%)
Mar 24, 2023 8.220 8.265 8.069 8.104 171,465 -0.14(-1.73%)
Mar 23, 2023 8.238 8.372 8.238 8.247 165,276 +0.01(+0.08%)
Mar 22, 2023 8.170 8.285 8.152 8.241 185,776 +0.11(+1.31%)
Mar 21, 2023 8.179 8.194 8.126 8.135 171,571 +0.08(+0.99%)
Mar 20, 2023 8.028 8.144 8.028 8.055 214,202 +0.03(+0.33%)
Mar 17, 2023 8.223 8.241 8.028 8.028 210,714 -0.19(-2.37%)
Mar 16, 2023 8.028 8.223 8.019 8.223 404,654 +0.22(+2.77%)
Mar 15, 2023 8.081 8.099 7.975 8.002 151,094 -0.11(-1.31%)
Mar 14, 2023 7.993 8.117 7.966 8.108 228,046 +0.24(+3.04%)
Mar 13, 2023 8.135 8.144 7.851 7.869 383,204 -0.36(-4.41%)
Mar 10, 2023 8.436 8.439 8.011 8.232 394,823 -0.18(-2.11%)
Mar 09, 2023 8.463 8.542 8.400 8.409 377,667 +0.04(+0.42%)
Mar 08, 2023 8.259 8.418 8.241 8.374 239,850 +0.08(+0.96%)
Mar 07, 2023 8.463 8.481 8.214 8.294 327,010 -0.17(-1.99%)
Mar 06, 2023 8.392 8.498 8.374 8.463 154,319 +0.09(+1.06%)
Mar 03, 2023 8.303 8.480 8.303 8.374 334,250 +0.08(+0.96%)
Mar 02, 2023 8.365 8.369 8.206 8.294 416,927 -0.09(-1.06%)
Mar 01, 2023 8.480 8.542 8.294 8.383 578,073 -0.14(-1.66%)
Feb 28, 2023 8.569 8.604 8.480 8.525 216,896 -0.04(-0.52%)
Feb 27, 2023 8.649 8.683 8.489 8.569 438,802 -0.06(-0.72%)
Feb 24, 2023 8.489 8.666 8.347 8.631 448,428 +0.12(+1.35%)
Feb 23, 2023 8.799 8.932 8.480 8.516 723,892 -0.28(-3.22%)
Feb 22, 2023 8.861 8.897 8.799 8.799 172,218 -0.06(-0.70%)
Feb 21, 2023 9.021 9.064 8.835 8.861 235,391 -0.17(-1.86%)
Feb 17, 2023 9.198 9.207 8.977 9.030 295,653 -0.18(-1.95%)
Feb 16, 2023 9.271 9.324 9.192 9.210 364,279 -0.09(-0.95%)
Feb 15, 2023 9.289 9.394 9.280 9.297 167,856 -0.04(-0.47%)
Feb 14, 2023 9.341 9.403 9.341 9.341 183,511 -0.02(-0.19%)
Feb 13, 2023 9.341 9.368 9.315 9.359 128,205 +0.05(+0.57%)
Feb 10, 2023 9.306 9.324 9.275 9.306 118,702 +0.04(+0.38%)
Feb 09, 2023 9.315 9.324 9.227 9.271 157,728 +0.04(+0.38%)
Feb 08, 2023 9.227 9.315 9.227 9.236 169,098 -0.03(-0.28%)
Feb 07, 2023 9.095 9.315 9.016 9.262 230,105 +0.12(+1.35%)
Feb 06, 2023 9.280 9.333 9.095 9.139 285,413 -0.18(-1.98%)
Feb 03, 2023 9.429 9.473 9.236 9.324 375,443 -0.12(-1.30%)
Feb 02, 2023 9.403 9.500 9.394 9.447 178,382 +0.05(+0.56%)
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.