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 )

6.290 +0.020 (+0.31%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Sep 28, 2018 9.515 9.546 9.368 9.442 228,158 -0.01(-0.13%)
Sep 27, 2018 9.503 9.503 9.405 9.454 60,923 -0.02(-0.26%)
Sep 26, 2018 9.491 9.503 9.448 9.478 97,626 +0.04(+0.39%)
Sep 25, 2018 9.448 9.472 9.380 9.442 94,044 +0.00(+0.00%)
Sep 24, 2018 9.448 9.472 9.399 9.442 223,671 -0.02(-0.26%)
Sep 21, 2018 9.466 9.478 9.405 9.466 110,241 +0.00(+0.00%)
Sep 20, 2018 9.454 9.503 9.448 9.466 77,849 +0.01(+0.11%)
Sep 19, 2018 9.443 9.474 9.425 9.456 113,887 -0.02(-0.19%)
Sep 18, 2018 9.498 9.553 9.443 9.474 218,228 -0.01(-0.13%)
Sep 17, 2018 9.553 9.566 9.474 9.486 255,724 -0.12(-1.27%)
Sep 14, 2018 9.614 9.645 9.559 9.608 92,243 -0.02(-0.25%)
Sep 13, 2018 9.559 9.694 9.554 9.632 276,832 +0.04(+0.38%)
Sep 12, 2018 9.565 9.617 9.561 9.596 109,108 +0.02(+0.19%)
Sep 11, 2018 9.541 9.578 9.492 9.578 120,484 -0.01(-0.06%)
Sep 10, 2018 9.547 9.584 9.523 9.584 133,080 +0.01(+0.13%)
Sep 07, 2018 9.547 9.584 9.547 9.571 124,578 -0.01(-0.06%)
Sep 06, 2018 9.578 9.590 9.486 9.578 113,930 -0.01(-0.06%)
Sep 05, 2018 9.535 9.584 9.498 9.584 162,294 +0.00(+0.00%)
Sep 04, 2018 9.590 9.657 9.517 9.584 114,872 -0.05(-0.57%)
Aug 31, 2018 9.638 9.638 9.638 0 +0.07(+0.76%)
Aug 30, 2018 9.504 9.565 9.425 9.565 330,863 +0.01(+0.13%)
Aug 29, 2018 9.596 9.614 9.529 9.553 117,119 -0.03(-0.32%)
Aug 28, 2018 9.614 9.616 9.511 9.584 149,030 -0.04(-0.38%)
Aug 27, 2018 9.541 9.620 9.504 9.620 231,770 +0.05(+0.51%)
Aug 24, 2018 9.565 9.626 9.547 9.571 187,769 -0.01(-0.13%)
Aug 23, 2018 9.559 9.620 9.517 9.584 127,456 +0.00(+0.00%)
Aug 22, 2018 9.468 9.584 9.468 9.584 120,028 +0.11(+1.14%)
Aug 21, 2018 9.482 9.519 9.385 9.476 381,009 -0.04(-0.38%)
Aug 20, 2018 9.530 9.558 9.446 9.512 140,450 -0.04(-0.38%)
Aug 17, 2018 9.688 9.688 9.464 9.549 122,225 -0.15(-1.50%)
Aug 16, 2018 9.536 9.694 9.379 9.694 167,696 +0.16(+1.65%)
Aug 15, 2018 9.518 9.537 9.494 9.536 126,651 -0.02(-0.19%)
Aug 14, 2018 9.506 9.555 9.494 9.555 127,231 +0.01(+0.13%)
Aug 13, 2018 9.561 9.573 9.500 9.542 78,981 +0.02(+0.25%)
Aug 10, 2018 9.500 9.549 9.494 9.518 107,050 -0.05(-0.51%)
Aug 09, 2018 9.633 9.633 9.555 9.567 75,687 -0.04(-0.38%)
Aug 08, 2018 9.579 9.603 9.549 9.603 84,703 +0.02(+0.19%)
Aug 07, 2018 9.597 9.633 9.567 9.585 139,597 -0.04(-0.38%)
Aug 06, 2018 9.585 9.700 9.494 9.621 256,268 +0.08(+0.89%)
Aug 03, 2018 9.579 9.603 9.470 9.536 86,102 -0.07(-0.76%)
Aug 02, 2018 9.609 9.652 9.530 9.609 138,321 -0.02(-0.25%)
Aug 01, 2018 9.591 9.639 9.591 9.633 130,913 -0.04(-0.38%)
Jul 31, 2018 9.561 9.670 9.561 9.670 164,176 +0.07(+0.69%)
Jul 30, 2018 9.585 9.612 9.534 9.603 122,385 -0.04(-0.38%)
Jul 27, 2018 9.524 9.639 9.518 9.639 151,256 +0.08(+0.82%)
Jul 26, 2018 9.646 9.646 9.506 9.561 194,653 -0.08(-0.88%)
Jul 25, 2018 9.670 9.685 9.579 9.646 242,467 -0.05(-0.56%)
Jul 24, 2018 9.670 9.700 9.646 9.700 126,202 +0.05(+0.57%)
Jul 23, 2018 9.567 9.700 9.549 9.646 121,331 +0.03(+0.32%)
Jul 20, 2018 9.464 9.627 9.464 9.615 266,051 +0.06(+0.62%)
Jul 19, 2018 9.562 9.653 9.508 9.556 324,950 -0.03(-0.31%)
Jul 18, 2018 9.593 9.593 9.544 9.587 235,959 +0.01(+0.06%)
Jul 17, 2018 9.653 9.676 9.556 9.581 139,631 -0.07(-0.69%)
Jul 16, 2018 9.647 9.695 9.615 9.647 443,730 +0.02(+0.25%)
Jul 13, 2018 9.623 9.641 9.599 9.623 227,480 -0.01(-0.13%)
Jul 12, 2018 9.593 9.653 9.593 9.635 202,780 +0.02(+0.19%)
Jul 11, 2018 9.562 9.629 9.562 9.617 199,815 +0.01(+0.13%)
Jul 10, 2018 9.502 9.623 9.496 9.605 275,345 +0.11(+1.14%)
Jul 09, 2018 9.502 9.387 9.496 151,410 +0.11(+1.16%)
Jul 06, 2018 9.315 9.387 9.315 9.387 68,038 +0.05(+0.58%)
Jul 05, 2018 9.315 9.339 9.285 9.333 215,720 -0.02(-0.26%)
Jul 03, 2018 9.357 9.357 9.357 0 -0.05(-0.51%)
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.