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 )

6.310 +0.040 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Aug 31, 2022 10.09 10.09 9.887 9.972 226,478 -0.04(-0.42%)
Aug 30, 2022 10.06 10.10 9.895 10.01 199,198 -0.04(-0.42%)
Aug 29, 2022 10.06 10.18 10.03 10.06 151,135 -0.03(-0.34%)
Aug 26, 2022 10.03 10.16 10.03 10.09 98,494 +0.03(+0.25%)
Aug 25, 2022 9.946 10.11 9.946 10.06 111,514 +0.04(+0.42%)
Aug 24, 2022 9.972 10.17 9.950 10.02 108,134 +0.08(+0.77%)
Aug 23, 2022 9.972 10.01 9.895 9.946 132,984 -0.01(-0.11%)
Aug 22, 2022 9.974 10.04 9.907 9.957 161,060 -0.01(-0.08%)
Aug 19, 2022 10.02 10.10 9.907 9.966 133,751 -0.13(-1.34%)
Aug 18, 2022 10.08 10.14 10.08 10.10 119,354 -0.03(-0.25%)
Aug 17, 2022 10.10 10.19 9.999 10.13 133,192 +0.04(+0.42%)
Aug 16, 2022 9.991 10.14 9.991 10.08 182,939 +0.00(+0.00%)
Aug 15, 2022 9.907 10.19 9.907 10.08 308,160 +0.12(+1.18%)
Aug 12, 2022 9.974 9.999 9.907 9.966 108,234 +0.07(+0.68%)
Aug 11, 2022 9.890 9.949 9.871 9.898 157,756 +0.01(+0.09%)
Aug 10, 2022 9.915 9.923 9.856 9.890 203,447 +0.02(+0.17%)
Aug 09, 2022 9.898 9.898 9.831 9.873 123,309 +0.04(+0.43%)
Aug 08, 2022 9.721 9.864 9.721 9.831 95,253 +0.08(+0.87%)
Aug 05, 2022 9.696 9.768 9.637 9.746 155,649 +0.05(+0.52%)
Aug 04, 2022 9.848 9.856 9.645 9.696 215,996 -0.10(-1.03%)
Aug 03, 2022 9.890 9.890 9.746 9.797 188,857 +0.02(+0.17%)
Aug 02, 2022 9.645 9.848 9.645 9.780 197,383 +0.10(+1.05%)
Aug 01, 2022 9.730 9.736 9.586 9.679 172,900 +0.00(+0.00%)
Jul 29, 2022 9.738 9.780 9.527 9.679 234,442 +0.03(+0.35%)
Jul 28, 2022 9.620 9.679 9.607 9.645 134,321 +0.03(+0.35%)
Jul 27, 2022 9.519 9.780 9.519 9.612 282,914 +0.08(+0.88%)
Jul 26, 2022 9.477 9.662 9.464 9.527 155,603 +0.03(+0.27%)
Jul 25, 2022 9.654 9.749 9.434 9.502 447,090 -0.22(-2.25%)
Jul 22, 2022 9.848 9.873 9.654 9.721 173,837 -0.13(-1.28%)
Jul 21, 2022 9.797 9.856 9.644 9.848 363,222 +0.16(+1.63%)
Jul 20, 2022 9.723 9.849 9.614 9.690 220,319 +0.06(+0.61%)
Jul 19, 2022 9.489 9.682 9.489 9.631 293,467 +0.14(+1.50%)
Jul 18, 2022 9.481 9.564 9.422 9.489 303,589 +0.03(+0.27%)
Jul 15, 2022 9.489 9.531 9.405 9.464 426,483 +0.01(+0.09%)
Jul 14, 2022 9.388 9.547 9.313 9.455 281,200 +0.07(+0.71%)
Jul 13, 2022 9.380 9.459 9.355 9.388 137,823 -0.01(-0.09%)
Jul 12, 2022 9.497 9.539 9.380 9.397 235,075 -0.08(-0.80%)
Jul 11, 2022 9.472 9.539 9.388 9.472 496,462 -0.01(-0.09%)
Jul 08, 2022 9.447 9.514 9.380 9.481 137,297 +0.07(+0.71%)
Jul 07, 2022 9.455 9.506 9.380 9.414 167,761 -0.03(-0.35%)
Jul 06, 2022 9.405 9.505 9.405 9.447 139,781 +0.05(+0.53%)
Jul 05, 2022 9.355 9.455 9.329 9.397 132,510 +0.02(+0.18%)
Jul 01, 2022 9.388 9.422 9.338 9.380 99,272 -0.05(-0.53%)
Jun 30, 2022 9.338 9.430 9.183 9.430 198,690 +0.19(+2.09%)
Jun 29, 2022 9.263 9.321 9.146 9.238 153,471 +0.00(+0.00%)
Jun 28, 2022 9.280 9.338 9.154 9.238 182,378 +0.06(+0.64%)
Jun 27, 2022 9.162 9.246 9.120 9.179 163,281 +0.02(+0.18%)
Jun 24, 2022 9.087 9.187 9.066 9.162 146,845 +0.06(+0.64%)
Jun 23, 2022 9.003 9.137 8.903 9.104 340,098 +0.10(+1.12%)
Jun 22, 2022 9.112 9.148 8.978 9.003 206,848 -0.15(-1.67%)
Jun 21, 2022 9.115 9.198 9.073 9.156 196,396 +0.04(+0.46%)
Jun 17, 2022 9.231 9.298 9.023 9.115 277,166 -0.13(-1.44%)
Jun 16, 2022 9.356 9.375 9.198 9.248 258,686 -0.20(-2.11%)
Jun 15, 2022 9.414 9.489 9.379 9.448 270,529 +0.03(+0.35%)
Jun 14, 2022 9.406 9.496 9.381 9.414 223,922 +0.02(+0.18%)
Jun 13, 2022 9.647 9.647 9.389 9.398 509,828 -0.30(-3.09%)
Jun 10, 2022 9.714 9.730 9.564 9.697 185,224 -0.05(-0.51%)
Jun 09, 2022 9.789 9.795 9.714 9.747 351,165 -0.02(-0.17%)
Jun 08, 2022 9.705 9.789 9.701 9.764 199,096 +0.02(+0.26%)
Jun 07, 2022 9.789 9.797 9.722 9.739 123,039 -0.02(-0.17%)
Jun 06, 2022 9.755 9.830 9.747 9.755 182,187 -0.02(-0.26%)
Jun 03, 2022 9.780 9.847 9.747 9.780 202,906 -0.03(-0.34%)
Jun 02, 2022 9.838 9.863 9.747 9.813 207,442 +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.