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, 2023 8.144 8.153 8.006 8.089 321,130 +0.04(+0.45%)
May 30, 2023 8.418 8.418 7.897 8.052 528,614 -0.31(-3.72%)
May 26, 2023 8.217 8.372 8.214 8.363 391,756 +0.20(+2.47%)
May 25, 2023 8.345 8.372 7.970 8.162 494,769 -0.05(-0.56%)
May 24, 2023 7.576 8.345 7.567 8.208 905,245 +0.63(+8.33%)
May 23, 2023 7.686 7.723 7.558 7.576 142,244 -0.16(-2.13%)
May 22, 2023 7.677 7.942 7.622 7.741 163,377 -0.06(-0.74%)
May 19, 2023 7.844 7.871 7.681 7.799 275,173 +0.02(+0.23%)
May 18, 2023 7.545 7.817 7.545 7.781 248,244 +0.19(+2.51%)
May 17, 2023 7.527 7.599 7.463 7.590 204,485 +0.14(+1.82%)
May 16, 2023 7.590 7.590 7.454 7.454 132,399 -0.09(-1.20%)
May 15, 2023 7.255 7.554 7.119 7.545 412,921 +0.34(+4.79%)
May 12, 2023 7.119 7.273 7.073 7.200 348,318 +0.15(+2.06%)
May 11, 2023 7.264 7.287 7.055 7.055 488,839 -0.23(-3.11%)
May 10, 2023 7.418 7.456 7.264 7.282 230,359 -0.13(-1.71%)
May 09, 2023 7.418 7.427 7.363 7.409 249,634 +0.07(+0.99%)
May 08, 2023 7.481 7.518 7.264 7.336 299,725 -0.11(-1.46%)
May 05, 2023 7.500 7.500 7.400 7.445 133,803 +0.05(+0.61%)
May 04, 2023 7.463 7.481 7.354 7.400 187,824 -0.10(-1.33%)
May 03, 2023 7.636 7.654 7.492 7.500 314,095 -0.14(-1.78%)
May 02, 2023 7.735 7.758 7.626 7.636 206,018 -0.13(-1.64%)
May 01, 2023 7.799 7.862 7.744 7.762 218,290 -0.06(-0.81%)
Apr 28, 2023 7.844 7.889 7.790 7.826 167,727 -0.02(-0.23%)
Apr 27, 2023 7.708 7.844 7.691 7.844 188,937 +0.13(+1.65%)
Apr 26, 2023 7.799 7.853 7.690 7.717 266,353 -0.08(-1.05%)
Apr 25, 2023 7.853 7.880 7.772 7.799 110,244 -0.09(-1.15%)
Apr 24, 2023 7.762 7.908 7.745 7.889 213,071 +0.09(+1.16%)
Apr 21, 2023 7.844 7.844 7.708 7.799 231,683 +0.08(+1.06%)
Apr 20, 2023 7.790 7.898 7.717 7.717 259,628 -0.12(-1.54%)
Apr 19, 2023 7.865 7.901 7.811 7.838 193,133 -0.06(-0.80%)
Apr 18, 2023 7.829 7.928 7.802 7.901 202,477 +0.05(+0.69%)
Apr 17, 2023 7.775 7.856 7.775 7.847 147,557 +0.07(+0.92%)
Apr 14, 2023 7.874 7.874 7.748 7.775 120,984 -0.07(-0.92%)
Apr 13, 2023 7.874 7.874 7.712 7.847 248,261 +0.09(+1.16%)
Apr 12, 2023 7.712 7.802 7.685 7.757 209,404 +0.12(+1.53%)
Apr 11, 2023 7.640 7.649 7.604 7.640 534,638 -0.02(-0.23%)
Apr 10, 2023 7.667 7.748 7.649 7.658 283,021 -0.12(-1.50%)
Apr 06, 2023 7.883 7.910 7.743 7.775 199,572 -0.11(-1.37%)
Apr 05, 2023 7.865 7.955 7.793 7.883 173,549 -0.03(-0.34%)
Apr 04, 2023 8.116 8.116 7.910 7.910 257,163 -0.15(-1.90%)
Apr 03, 2023 8.044 8.134 7.991 8.062 400,994 +0.16(+2.05%)
Mar 31, 2023 7.829 7.919 7.775 7.901 416,633 +0.12(+1.50%)
Mar 30, 2023 7.820 7.883 7.775 7.784 318,861 -0.04(-0.46%)
Mar 29, 2023 7.892 7.919 7.806 7.820 341,298 -0.05(-0.68%)
Mar 28, 2023 8.044 8.058 7.856 7.874 278,028 -0.13(-1.57%)
Mar 27, 2023 8.197 8.224 7.991 8.000 306,660 -0.15(-1.87%)
Mar 24, 2023 8.269 8.314 8.116 8.152 170,454 -0.14(-1.73%)
Mar 23, 2023 8.287 8.422 8.287 8.296 164,302 +0.01(+0.08%)
Mar 22, 2023 8.219 8.334 8.201 8.290 184,681 +0.11(+1.31%)
Mar 21, 2023 8.227 8.243 8.174 8.183 170,559 +0.08(+0.99%)
Mar 20, 2023 8.076 8.192 8.076 8.103 212,939 +0.03(+0.33%)
Mar 17, 2023 8.272 8.290 8.076 8.076 209,472 -0.20(-2.37%)
Mar 16, 2023 8.076 8.272 8.067 8.272 402,269 +0.22(+2.77%)
Mar 15, 2023 8.129 8.147 8.022 8.049 150,203 -0.11(-1.31%)
Mar 14, 2023 8.040 8.165 8.014 8.156 226,701 +0.24(+3.04%)
Mar 13, 2023 8.183 8.192 7.898 7.915 380,944 -0.37(-4.41%)
Mar 10, 2023 8.486 8.489 8.058 8.281 392,495 -0.18(-2.11%)
Mar 09, 2023 8.513 8.593 8.450 8.459 375,441 +0.04(+0.42%)
Mar 08, 2023 8.308 8.468 8.290 8.424 238,436 +0.08(+0.96%)
Mar 07, 2023 8.513 8.531 8.263 8.343 325,082 -0.17(-1.99%)
Mar 06, 2023 8.441 8.548 8.424 8.513 153,409 +0.09(+1.06%)
Mar 03, 2023 8.352 8.531 8.352 8.424 332,280 +0.08(+0.96%)
Mar 02, 2023 8.415 8.419 8.254 8.343 414,469 -0.09(-1.06%)
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.