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 -0.010 (-0.15%)
Official Closing 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 (%)
May 31, 2018 9.663 9.663 9.566 9.590 138,749 +0.01(+0.06%)
May 30, 2018 9.652 9.652 9.572 9.584 318,941 -0.04(-0.38%)
May 29, 2018 9.632 9.645 9.583 9.620 136,780 +0.02(+0.19%)
May 25, 2018 9.602 9.602 9.602 0 +0.01(+0.13%)
May 24, 2018 9.590 9.605 9.572 9.590 122,103 -0.01(-0.13%)
May 23, 2018 9.554 9.632 9.542 9.602 190,341 +0.00(+0.00%)
May 22, 2018 9.600 9.632 9.590 9.602 186,138 +0.02(+0.17%)
May 21, 2018 9.586 9.604 9.556 9.586 132,504 +0.00(+0.00%)
May 18, 2018 9.598 9.616 9.574 9.586 148,905 -0.02(-0.25%)
May 17, 2018 9.664 9.664 9.568 9.610 136,923 -0.01(-0.06%)
May 16, 2018 9.616 9.628 9.586 9.616 235,184 +0.01(+0.06%)
May 15, 2018 9.580 9.616 9.580 9.610 143,692 -0.01(-0.06%)
May 14, 2018 9.628 9.634 9.604 9.616 189,154 +0.00(+0.00%)
May 11, 2018 9.610 9.616 9.598 9.616 168,921 +0.00(+0.00%)
May 10, 2018 9.634 9.634 9.586 9.616 260,810 -0.01(-0.06%)
May 09, 2018 9.592 9.628 9.592 9.622 297,652 +0.02(+0.19%)
May 08, 2018 9.616 9.622 9.586 9.604 330,038 +0.01(+0.13%)
May 07, 2018 9.586 9.616 9.580 9.592 178,301 -0.01(-0.13%)
May 04, 2018 9.616 9.616 9.568 9.604 417,726 -0.02(-0.25%)
May 03, 2018 9.628 9.628 9.592 9.628 217,968 +0.02(+0.19%)
May 02, 2018 9.640 9.640 9.568 9.610 261,405 -0.01(-0.06%)
May 01, 2018 9.586 9.640 9.533 9.616 197,740 +0.04(+0.38%)
Apr 30, 2018 9.616 9.664 9.537 9.580 364,229 -0.02(-0.19%)
Apr 27, 2018 9.622 9.631 9.538 9.598 493,276 -0.03(-0.31%)
Apr 26, 2018 9.568 9.652 9.544 9.628 210,346 +0.03(+0.31%)
Apr 25, 2018 9.616 9.646 9.502 9.598 387,409 -0.05(-0.50%)
Apr 24, 2018 9.628 9.658 9.598 9.646 513,821 +0.02(+0.19%)
Apr 23, 2018 9.580 9.628 9.580 9.628 230,296 +0.04(+0.38%)
Apr 20, 2018 9.586 9.610 9.556 9.592 222,414 +0.02(+0.17%)
Apr 19, 2018 9.570 9.599 9.558 9.576 158,415 -0.02(-0.19%)
Apr 18, 2018 9.558 9.606 9.558 9.594 215,119 +0.02(+0.25%)
Apr 17, 2018 9.630 9.648 9.552 9.570 249,287 -0.07(-0.74%)
Apr 16, 2018 9.600 9.713 9.534 9.642 408,072 +0.04(+0.44%)
Apr 13, 2018 9.594 9.600 9.564 9.600 146,827 +0.02(+0.19%)
Apr 12, 2018 9.576 9.612 9.552 9.582 191,140 -0.01(-0.06%)
Apr 11, 2018 9.600 9.600 9.552 9.588 222,599 -0.02(-0.25%)
Apr 10, 2018 9.588 9.630 9.588 9.612 83,725 +0.02(+0.25%)
Apr 09, 2018 9.648 9.779 9.576 9.588 265,817 +0.01(+0.06%)
Apr 06, 2018 9.606 9.612 9.552 9.582 158,246 +0.01(+0.12%)
Apr 05, 2018 9.648 9.648 9.534 9.570 415,418 -0.05(-0.56%)
Apr 04, 2018 9.600 9.659 9.588 9.624 159,094 -0.02(-0.19%)
Apr 03, 2018 9.600 9.642 9.570 9.642 278,474 +0.07(+0.75%)
Apr 02, 2018 9.659 9.659 9.528 9.570 343,432 +0.01(+0.06%)
Mar 29, 2018 9.564 9.564 9.564 0 -0.01(-0.06%)
Mar 28, 2018 9.659 9.665 9.522 9.570 425,209 -0.05(-0.50%)
Mar 27, 2018 9.582 9.618 9.570 9.618 218,598 +0.04(+0.44%)
Mar 26, 2018 9.570 9.600 9.540 9.576 292,541 -0.01(-0.06%)
Mar 23, 2018 9.600 9.606 9.564 9.582 239,676 -0.02(-0.25%)
Mar 22, 2018 9.570 9.612 9.570 9.606 208,916 +0.00(+0.00%)
Mar 21, 2018 9.570 9.612 9.570 9.606 219,028 +0.03(+0.29%)
Mar 20, 2018 9.572 9.613 9.524 9.578 397,836 +0.01(+0.06%)
Mar 19, 2018 9.578 9.604 9.536 9.572 296,187 -0.01(-0.12%)
Mar 16, 2018 9.583 9.595 9.522 9.583 372,492 +0.04(+0.44%)
Mar 15, 2018 9.494 9.566 9.482 9.542 317,565 +0.04(+0.44%)
Mar 14, 2018 9.542 9.482 9.500 182,327 -0.04(-0.44%)
Mar 13, 2018 9.524 9.554 9.494 9.542 146,735 +0.04(+0.44%)
Mar 12, 2018 9.530 9.549 9.470 9.500 128,835 -0.06(-0.62%)
Mar 09, 2018 9.566 9.582 9.476 9.560 228,550 -0.02(-0.25%)
Mar 08, 2018 9.482 9.621 9.470 9.583 213,234 +0.14(+1.45%)
Mar 07, 2018 9.607 9.435 9.447 219,357 -0.02(-0.19%)
Mar 06, 2018 9.464 9.560 9.453 9.464 592,770 -0.03(-0.31%)
Mar 05, 2018 9.476 9.494 9.435 9.494 363,566 +0.06(+0.63%)
Mar 02, 2018 9.530 9.563 9.423 9.435 603,273 -0.11(-1.18%)
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.