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: 6:30 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 (%)
Nov 30, 2020 6.641 6.641 6.515 6.641 795,276 +0.02(+0.33%)
Nov 27, 2020 6.552 6.618 6.552 6.618 228,096 +0.05(+0.79%)
Nov 25, 2020 6.589 6.618 6.523 6.567 327,033 -0.04(-0.56%)
Nov 24, 2020 6.537 6.604 6.511 6.604 436,886 +0.07(+1.13%)
Nov 23, 2020 6.486 6.530 6.441 6.530 507,853 +0.07(+1.14%)
Nov 20, 2020 6.464 6.534 6.419 6.456 617,609 +0.02(+0.31%)
Nov 19, 2020 6.422 6.436 6.385 6.436 1,178,376 +0.05(+0.80%)
Nov 18, 2020 6.422 6.444 6.370 6.385 740,430 -0.01(-0.23%)
Nov 17, 2020 6.261 6.422 6.261 6.400 397,419 +0.11(+1.74%)
Nov 16, 2020 6.217 6.290 6.122 6.290 499,586 +0.17(+2.75%)
Nov 13, 2020 6.056 6.136 6.052 6.122 406,760 +0.07(+1.09%)
Nov 12, 2020 6.275 6.275 6.005 6.056 420,592 -0.15(-2.47%)
Nov 11, 2020 6.092 6.209 6.048 6.209 511,246 +0.18(+2.91%)
Nov 10, 2020 5.939 6.041 5.866 6.034 1,012,306 +0.19(+3.25%)
Nov 09, 2020 5.851 5.961 5.822 5.844 650,481 +0.08(+1.40%)
Nov 06, 2020 5.836 5.869 5.749 5.763 408,947 -0.10(-1.62%)
Nov 05, 2020 5.888 5.902 5.815 5.858 988,702 +0.01(+0.13%)
Nov 04, 2020 5.858 5.888 5.818 5.851 487,585 +0.01(+0.13%)
Nov 03, 2020 5.851 5.851 5.778 5.844 803,538 +0.01(+0.25%)
Nov 02, 2020 5.836 5.888 5.793 5.829 801,152 +0.09(+1.53%)
Oct 30, 2020 5.763 5.793 5.632 5.741 507,390 -0.02(-0.38%)
Oct 29, 2020 5.741 5.800 5.639 5.763 274,457 +0.04(+0.64%)
Oct 28, 2020 5.800 5.815 5.727 5.727 329,456 -0.10(-1.63%)
Oct 27, 2020 5.851 5.866 5.712 5.822 406,782 +0.01(+0.13%)
Oct 26, 2020 5.968 5.975 5.741 5.815 682,572 -0.06(-1.00%)
Oct 23, 2020 5.932 5.932 5.829 5.873 1,105,293 -0.04(-0.66%)
Oct 22, 2020 5.955 5.955 5.868 5.912 999,626 -0.01(-0.12%)
Oct 21, 2020 5.941 5.941 5.832 5.919 473,426 -0.04(-0.61%)
Oct 20, 2020 6.006 6.006 5.941 5.955 397,367 -0.02(-0.36%)
Oct 19, 2020 6.013 6.033 5.941 5.977 378,123 -0.03(-0.48%)
Oct 16, 2020 6.057 6.078 5.946 6.006 326,851 -0.05(-0.84%)
Oct 15, 2020 6.049 6.078 6.020 6.057 755,491 +0.01(+0.12%)
Oct 14, 2020 6.086 6.086 6.035 6.049 451,688 -0.02(-0.36%)
Oct 13, 2020 6.158 6.180 6.057 6.071 505,399 -0.09(-1.53%)
Oct 12, 2020 6.303 6.303 6.144 6.165 476,747 -0.12(-1.85%)
Oct 09, 2020 6.310 6.310 6.263 6.281 161,493 -0.01(-0.23%)
Oct 08, 2020 6.303 6.347 6.267 6.296 281,385 -0.01(-0.11%)
Oct 07, 2020 6.325 6.361 6.274 6.303 250,189 +0.00(+0.00%)
Oct 06, 2020 6.354 6.361 6.289 6.303 341,420 -0.04(-0.68%)
Oct 05, 2020 6.375 6.412 6.303 6.347 367,011 -0.02(-0.34%)
Oct 02, 2020 6.238 6.368 6.202 6.368 200,417 +0.13(+2.09%)
Oct 01, 2020 6.223 6.252 6.194 6.238 240,702 +0.01(+0.23%)
Sep 30, 2020 6.375 6.375 6.136 6.223 2,699,429 -0.07(-1.15%)
Sep 29, 2020 6.426 6.441 6.289 6.296 438,468 -0.07(-1.14%)
Sep 28, 2020 6.318 6.453 6.318 6.368 399,831 +0.05(+0.80%)
Sep 25, 2020 6.303 6.365 6.252 6.318 498,973 +0.05(+0.81%)
Sep 24, 2020 6.100 6.318 6.057 6.267 525,955 +0.11(+1.76%)
Sep 23, 2020 6.267 6.274 6.122 6.158 298,558 -0.12(-1.85%)
Sep 22, 2020 6.173 6.274 6.100 6.274 257,605 +0.13(+2.12%)
Sep 21, 2020 6.209 6.241 6.136 6.144 568,640 -0.12(-1.89%)
Sep 18, 2020 6.298 6.298 6.247 6.262 260,134 +0.01(+0.11%)
Sep 17, 2020 6.255 6.283 6.219 6.255 645,863 -0.01(-0.11%)
Sep 16, 2020 6.427 6.441 6.247 6.262 532,264 -0.15(-2.35%)
Sep 15, 2020 6.391 6.441 6.391 6.413 279,274 +0.03(+0.45%)
Sep 14, 2020 6.405 6.405 6.384 6.384 325,244 +0.01(+0.11%)
Sep 11, 2020 6.369 6.405 6.341 6.377 264,312 +0.00(+0.00%)
Sep 10, 2020 6.341 6.391 6.305 6.377 336,558 +0.07(+1.14%)
Sep 09, 2020 6.319 6.355 6.240 6.305 476,841 -0.02(-0.34%)
Sep 08, 2020 6.341 6.398 6.255 6.326 396,774 -0.05(-0.79%)
Sep 04, 2020 6.427 6.441 6.334 6.377 227,269 -0.03(-0.45%)
Sep 03, 2020 6.413 6.427 6.326 6.405 273,157 -0.01(-0.22%)
Sep 02, 2020 6.362 6.448 6.326 6.420 435,592 +0.07(+1.13%)
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.