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 )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2020 8.230 8.250 8.080 8.094 437,173 -0.20(-2.46%)
Feb 27, 2020 8.373 8.373 8.155 8.298 463,522 -0.10(-1.13%)
Feb 26, 2020 8.305 8.413 8.305 8.393 402,346 +0.10(+1.23%)
Feb 25, 2020 8.488 8.576 8.284 8.291 803,458 -0.24(-2.87%)
Feb 24, 2020 8.556 8.583 8.456 8.536 581,128 -0.05(-0.63%)
Feb 21, 2020 8.563 8.590 8.536 8.590 347,560 +0.00(+0.00%)
Feb 20, 2020 8.549 8.610 8.549 8.590 528,894 +0.05(+0.53%)
Feb 19, 2020 8.551 8.551 8.524 8.545 569,931 +0.02(+0.24%)
Feb 18, 2020 8.518 8.545 8.477 8.524 273,071 +0.01(+0.08%)
Feb 14, 2020 8.518 8.524 8.480 8.518 120,214 +0.00(+0.00%)
Feb 13, 2020 8.511 8.518 8.463 8.518 379,193 +0.01(+0.08%)
Feb 12, 2020 8.504 8.518 8.463 8.511 278,475 +0.00(+0.00%)
Feb 11, 2020 8.511 8.545 8.490 8.511 293,226 +0.00(+0.00%)
Feb 10, 2020 8.463 8.521 8.463 8.511 270,200 +0.03(+0.32%)
Feb 07, 2020 8.511 8.511 8.443 8.484 170,551 -0.03(-0.40%)
Feb 06, 2020 8.484 8.518 8.477 8.518 105,182 +0.01(+0.08%)
Feb 05, 2020 8.545 8.545 8.464 8.511 164,367 -0.01(-0.16%)
Feb 04, 2020 8.538 8.585 8.450 8.524 316,058 -0.01(-0.08%)
Feb 03, 2020 8.518 8.531 8.511 8.531 214,176 +0.03(+0.40%)
Jan 31, 2020 8.565 8.565 8.457 8.497 628,315 +0.04(+0.48%)
Jan 30, 2020 8.436 8.457 8.396 8.457 219,983 +0.00(+0.00%)
Jan 29, 2020 8.545 8.553 8.443 8.457 282,623 -0.05(-0.56%)
Jan 28, 2020 8.477 8.545 8.477 8.504 167,485 +0.01(+0.16%)
Jan 27, 2020 8.477 8.518 8.457 8.490 257,516 -0.03(-0.32%)
Jan 24, 2020 8.511 8.571 8.490 8.518 245,907 +0.01(+0.08%)
Jan 23, 2020 8.565 8.578 8.477 8.511 1,035,699 +0.00(+0.06%)
Jan 22, 2020 8.244 8.630 8.244 8.506 1,623,015 +0.27(+3.28%)
Jan 21, 2020 8.237 8.271 8.204 8.236 434,274 +0.00(+0.06%)
Jan 17, 2020 8.271 8.271 8.224 8.231 234,750 -0.04(-0.49%)
Jan 16, 2020 8.278 8.291 8.237 8.271 327,792 +0.01(+0.08%)
Jan 15, 2020 8.264 8.289 8.237 8.264 224,579 +0.00(+0.00%)
Jan 14, 2020 8.251 8.278 8.231 8.264 346,661 +0.01(+0.16%)
Jan 13, 2020 8.284 8.308 8.244 8.251 243,799 -0.03(-0.32%)
Jan 10, 2020 8.372 8.385 8.231 8.278 562,298 -0.09(-1.12%)
Jan 09, 2020 8.439 8.459 8.372 8.372 197,170 -0.07(-0.80%)
Jan 08, 2020 8.526 8.540 8.436 8.439 482,572 -0.10(-1.18%)
Jan 07, 2020 8.546 8.560 8.452 8.540 314,894 +0.01(+0.16%)
Jan 06, 2020 8.399 8.573 8.378 8.526 1,241,535 +0.12(+1.44%)
Jan 03, 2020 8.284 8.412 8.258 8.405 291,352 +0.09(+1.13%)
Jan 02, 2020 8.365 8.479 8.311 8.311 547,534 -0.03(-0.40%)
Dec 31, 2019 8.425 8.432 8.318 8.345 924,701 -0.07(-0.88%)
Dec 30, 2019 8.452 8.476 8.399 8.419 921,312 -0.01(-0.16%)
Dec 27, 2019 8.446 8.513 8.418 8.432 626,646 +0.00(+0.00%)
Dec 26, 2019 8.338 8.446 8.325 8.432 801,281 +0.13(+1.54%)
Dec 24, 2019 8.325 8.392 8.298 8.305 614,283 -0.05(-0.56%)
Dec 23, 2019 8.305 8.372 8.303 8.352 811,720 +0.04(+0.48%)
Dec 20, 2019 8.224 8.318 8.224 8.311 597,451 +0.09(+1.04%)
Dec 19, 2019 8.179 8.239 8.179 8.226 724,693 +0.02(+0.24%)
Dec 18, 2019 8.113 8.206 8.106 8.206 1,602,440 +0.10(+1.23%)
Dec 17, 2019 8.013 8.119 7.993 8.106 511,452 +0.08(+1.00%)
Dec 16, 2019 7.973 8.039 7.973 8.026 309,332 +0.05(+0.59%)
Dec 13, 2019 7.979 8.046 7.939 7.979 657,564 -0.06(-0.75%)
Dec 12, 2019 7.986 8.060 7.973 8.039 311,835 +0.02(+0.25%)
Dec 11, 2019 7.886 8.039 7.886 8.019 666,373 +0.09(+1.18%)
Dec 10, 2019 7.839 7.946 7.839 7.926 751,394 +0.05(+0.59%)
Dec 09, 2019 7.792 7.892 7.792 7.879 306,495 +0.05(+0.68%)
Dec 06, 2019 7.812 7.832 7.792 7.826 381,618 +0.04(+0.51%)
Dec 05, 2019 7.779 7.832 7.686 7.786 256,793 +0.01(+0.09%)
Dec 04, 2019 7.806 7.833 7.746 7.779 1,523,813 +0.01(+0.09%)
Dec 03, 2019 7.719 7.806 7.685 7.772 396,125 +0.05(+0.60%)
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.