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: 4:10 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 (%)
Jun 30, 2022 9.399 9.492 9.243 9.492 197,406 +0.19(+2.09%)
Jun 29, 2022 9.323 9.382 9.205 9.298 152,479 +0.00(+0.00%)
Jun 28, 2022 9.340 9.399 9.213 9.298 181,199 +0.06(+0.64%)
Jun 27, 2022 9.222 9.306 9.180 9.239 162,226 +0.02(+0.18%)
Jun 24, 2022 9.146 9.247 9.125 9.222 145,896 +0.06(+0.64%)
Jun 23, 2022 9.062 9.197 8.961 9.163 337,900 +0.10(+1.12%)
Jun 22, 2022 9.171 9.207 9.036 9.062 205,512 -0.15(-1.67%)
Jun 21, 2022 9.174 9.258 9.132 9.216 195,127 +0.04(+0.46%)
Jun 17, 2022 9.291 9.358 9.082 9.174 275,375 -0.13(-1.44%)
Jun 16, 2022 9.417 9.436 9.258 9.308 257,014 -0.20(-2.11%)
Jun 15, 2022 9.475 9.551 9.440 9.509 268,780 +0.03(+0.35%)
Jun 14, 2022 9.467 9.558 9.442 9.475 222,475 +0.02(+0.18%)
Jun 13, 2022 9.710 9.710 9.450 9.459 506,533 -0.30(-3.09%)
Jun 10, 2022 9.777 9.794 9.626 9.760 184,028 -0.05(-0.51%)
Jun 09, 2022 9.852 9.859 9.777 9.810 348,896 -0.02(-0.17%)
Jun 08, 2022 9.768 9.852 9.764 9.827 197,809 +0.03(+0.26%)
Jun 07, 2022 9.852 9.861 9.785 9.802 122,244 -0.02(-0.17%)
Jun 06, 2022 9.819 9.894 9.810 9.819 181,010 -0.03(-0.26%)
Jun 03, 2022 9.844 9.911 9.810 9.844 201,595 -0.03(-0.34%)
Jun 02, 2022 9.902 9.928 9.810 9.877 206,101 +0.03(+0.34%)
Jun 01, 2022 9.902 9.902 9.810 9.844 150,118 +0.00(+0.00%)
May 31, 2022 9.961 9.961 9.794 9.844 292,484 -0.03(-0.34%)
May 27, 2022 9.752 9.911 9.710 9.877 361,838 +0.14(+1.46%)
May 26, 2022 9.576 9.768 9.534 9.735 300,566 +0.16(+1.66%)
May 25, 2022 9.593 9.685 9.526 9.576 271,057 -0.10(-1.04%)
May 24, 2022 9.701 9.710 9.584 9.676 176,688 +0.01(+0.09%)
May 23, 2022 9.676 9.785 9.593 9.668 243,013 +0.01(+0.15%)
May 20, 2022 9.687 9.729 9.571 9.654 168,295 -0.03(-0.34%)
May 19, 2022 9.670 9.785 9.654 9.687 110,785 -0.06(-0.60%)
May 18, 2022 9.704 9.803 9.637 9.745 251,275 +0.01(+0.09%)
May 17, 2022 9.645 9.803 9.645 9.737 322,477 +0.15(+1.56%)
May 16, 2022 9.828 9.880 9.446 9.587 706,788 -0.25(-2.54%)
May 13, 2022 9.870 9.937 9.596 9.837 435,164 -0.03(-0.34%)
May 12, 2022 9.837 9.986 9.820 9.870 243,699 +0.02(+0.25%)
May 11, 2022 9.812 9.986 9.812 9.845 214,511 -0.03(-0.34%)
May 10, 2022 9.912 10.09 9.795 9.878 440,171 -0.02(-0.17%)
May 09, 2022 10.04 10.06 9.812 9.895 329,057 -0.14(-1.41%)
May 06, 2022 9.903 10.19 9.812 10.04 739,431 +0.14(+1.43%)
May 05, 2022 9.961 10.01 9.787 9.895 317,110 -0.07(-0.67%)
May 04, 2022 9.970 9.991 9.862 9.961 132,523 +0.02(+0.17%)
May 03, 2022 9.903 9.978 9.837 9.945 149,889 +0.06(+0.59%)
May 02, 2022 9.920 9.953 9.870 9.887 257,703 +0.02(+0.25%)
Apr 29, 2022 9.812 10.17 9.776 9.862 835,447 +0.05(+0.51%)
Apr 28, 2022 9.820 9.820 9.712 9.812 261,895 +0.07(+0.77%)
Apr 27, 2022 9.779 9.853 9.729 9.737 296,798 -0.03(-0.34%)
Apr 26, 2022 9.795 9.820 9.754 9.770 168,952 -0.01(-0.08%)
Apr 25, 2022 9.812 9.812 9.754 9.779 341,356 -0.03(-0.34%)
Apr 22, 2022 9.837 9.837 9.745 9.812 204,922 +0.00(+0.00%)
Apr 21, 2022 9.803 9.895 9.754 9.812 473,753 +0.13(+1.35%)
Apr 20, 2022 9.747 9.779 9.648 9.681 285,877 -0.07(-0.68%)
Apr 19, 2022 9.714 9.789 9.681 9.747 249,269 +0.04(+0.43%)
Apr 18, 2022 9.689 9.830 9.681 9.706 253,272 +0.02(+0.17%)
Apr 14, 2022 9.797 9.830 9.689 9.689 224,713 -0.07(-0.68%)
Apr 13, 2022 9.747 9.871 9.714 9.756 221,073 +0.01(+0.08%)
Apr 12, 2022 9.640 9.747 9.640 9.747 183,468 +0.07(+0.77%)
Apr 11, 2022 9.656 9.747 9.623 9.673 336,045 +0.00(+0.00%)
Apr 08, 2022 9.656 9.764 9.632 9.673 178,597 -0.04(-0.43%)
Apr 07, 2022 9.739 9.867 9.689 9.714 302,039 -0.07(-0.68%)
Apr 06, 2022 9.599 9.855 9.590 9.780 294,449 +0.12(+1.20%)
Apr 05, 2022 9.830 9.848 9.640 9.665 307,681 -0.17(-1.76%)
Apr 04, 2022 9.822 9.863 9.772 9.838 116,560 +0.03(+0.34%)
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.