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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.752 5.801 5.626 5.780 378,034 +0.06(+0.98%)
May 28, 2020 5.668 5.738 5.589 5.724 439,138 +0.10(+1.74%)
May 27, 2020 5.605 5.647 5.556 5.626 445,548 +0.04(+0.75%)
May 26, 2020 5.577 5.619 5.518 5.584 389,125 +0.07(+1.27%)
May 22, 2020 5.507 5.514 5.395 5.514 480,770 +0.02(+0.38%)
May 21, 2020 5.472 5.500 5.423 5.493 798,041 +0.09(+1.64%)
May 20, 2020 5.314 5.432 5.308 5.404 931,292 +0.13(+2.49%)
May 19, 2020 5.308 5.308 5.232 5.273 377,593 +0.00(+0.00%)
May 18, 2020 5.328 5.356 4.996 5.273 658,104 +0.05(+0.93%)
May 15, 2020 5.128 5.328 5.058 5.225 735,417 +0.09(+1.75%)
May 14, 2020 4.968 5.141 4.858 5.135 583,390 +0.10(+2.06%)
May 13, 2020 4.996 5.052 4.927 5.031 605,138 +0.06(+1.25%)
May 12, 2020 4.920 5.017 4.892 4.968 739,407 +0.03(+0.70%)
May 11, 2020 4.996 4.996 4.906 4.934 356,376 -0.04(-0.83%)
May 08, 2020 5.031 5.045 4.948 4.975 355,497 -0.03(-0.69%)
May 07, 2020 5.052 5.086 4.968 5.010 792,901 +0.01(+0.14%)
May 06, 2020 5.072 5.100 4.996 5.003 755,763 -0.06(-1.23%)
May 05, 2020 5.100 5.245 5.027 5.065 1,149,699 +0.00(+0.00%)
May 04, 2020 5.100 5.155 5.059 5.065 602,848 -0.01(-0.27%)
May 01, 2020 5.121 5.176 5.058 5.079 815,621 -0.06(-1.08%)
Apr 30, 2020 5.273 5.287 5.121 5.135 907,459 -0.10(-1.85%)
Apr 29, 2020 5.342 5.522 5.225 5.231 1,914,555 -0.03(-0.66%)
Apr 28, 2020 5.391 5.391 5.031 5.266 4,307,288 -0.01(-0.26%)
Apr 27, 2020 5.494 5.571 5.218 5.280 1,715,455 -0.11(-2.05%)
Apr 24, 2020 5.986 6.013 5.086 5.391 2,071,568 -0.56(-9.42%)
Apr 23, 2020 6.076 6.096 5.840 5.951 306,407 -0.05(-0.81%)
Apr 22, 2020 6.006 6.089 5.931 6.000 546,920 +0.05(+0.90%)
Apr 21, 2020 5.864 6.104 5.837 5.946 802,953 +0.06(+1.05%)
Apr 20, 2020 6.275 6.296 5.871 5.885 997,675 -0.43(-6.74%)
Apr 17, 2020 6.447 6.564 6.186 6.310 360,870 -0.08(-1.29%)
Apr 16, 2020 6.564 6.564 6.317 6.392 237,605 -0.19(-2.92%)
Apr 15, 2020 6.618 6.632 6.474 6.584 466,375 -0.03(-0.52%)
Apr 14, 2020 6.632 6.706 6.474 6.618 566,110 +0.05(+0.84%)
Apr 13, 2020 6.605 6.613 6.480 6.564 648,018 +0.03(+0.42%)
Apr 09, 2020 6.433 6.735 6.344 6.536 875,566 +0.26(+4.15%)
Apr 08, 2020 5.994 6.330 5.987 6.275 719,412 +0.31(+5.17%)
Apr 07, 2020 5.789 6.001 5.747 5.967 574,883 +0.23(+4.07%)
Apr 06, 2020 5.754 5.830 5.624 5.734 715,392 +0.08(+1.46%)
Apr 03, 2020 5.802 5.953 5.562 5.651 518,195 -0.13(-2.25%)
Apr 02, 2020 5.795 5.912 5.631 5.782 464,707 -0.03(-0.47%)
Apr 01, 2020 5.850 5.898 5.644 5.809 419,882 -0.04(-0.70%)
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%)
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.