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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 26, 2021 7.820 8.039 7.722 7.835 479,307 +0.14(+1.76%)
Feb 25, 2021 7.933 8.054 7.677 7.699 498,296 -0.27(-3.41%)
Feb 24, 2021 7.926 8.039 7.903 7.971 288,179 +0.09(+1.15%)
Feb 23, 2021 8.016 8.026 7.828 7.881 386,765 -0.16(-1.97%)
Feb 22, 2021 8.039 8.092 8.016 8.039 207,147 +0.00(+0.00%)
Feb 19, 2021 8.077 8.145 8.016 8.039 187,722 -0.04(-0.47%)
Feb 18, 2021 8.099 8.144 8.062 8.077 155,830 -0.03(-0.40%)
Feb 17, 2021 8.132 8.169 8.087 8.109 296,818 -0.01(-0.18%)
Feb 16, 2021 8.162 8.192 8.079 8.124 393,175 +0.05(+0.65%)
Feb 12, 2021 8.087 8.124 7.982 8.072 370,796 +0.07(+0.84%)
Feb 11, 2021 7.989 8.049 7.974 8.004 334,281 +0.05(+0.66%)
Feb 10, 2021 7.929 7.997 7.869 7.952 208,790 +0.06(+0.76%)
Feb 09, 2021 7.847 7.959 7.809 7.892 373,542 +0.04(+0.57%)
Feb 08, 2021 7.817 7.854 7.791 7.847 274,641 +0.08(+1.06%)
Feb 05, 2021 7.690 7.794 7.682 7.764 371,597 +0.07(+0.97%)
Feb 04, 2021 7.667 7.727 7.615 7.690 379,847 -0.01(-0.10%)
Feb 03, 2021 7.645 7.755 7.645 7.697 165,246 +0.04(+0.59%)
Feb 02, 2021 7.667 7.757 7.615 7.652 273,950 -0.03(-0.39%)
Feb 01, 2021 7.690 7.720 7.645 7.682 366,522 -0.01(-0.10%)
Jan 29, 2021 7.645 7.690 7.615 7.690 272,193 +0.11(+1.48%)
Jan 28, 2021 7.626 7.670 7.495 7.577 306,545 -0.01(-0.10%)
Jan 27, 2021 7.690 7.690 7.585 7.585 350,311 -0.07(-0.88%)
Jan 26, 2021 7.697 7.720 7.652 7.652 134,177 -0.01(-0.20%)
Jan 25, 2021 7.727 7.727 7.607 7.667 270,939 -0.01(-0.20%)
Jan 22, 2021 7.630 7.682 7.570 7.682 268,857 +0.04(+0.49%)
Jan 21, 2021 7.645 7.656 7.615 7.645 227,456 +0.01(+0.17%)
Jan 20, 2021 7.632 7.691 7.632 7.632 397,073 +0.00(+0.00%)
Jan 19, 2021 7.624 7.684 7.616 7.632 309,858 +0.04(+0.49%)
Jan 15, 2021 7.595 7.676 7.587 7.595 333,672 -0.01(-0.20%)
Jan 14, 2021 7.684 7.833 7.572 7.610 456,310 -0.04(-0.49%)
Jan 13, 2021 7.624 7.654 7.572 7.647 263,136 +0.03(+0.39%)
Jan 12, 2021 7.587 7.632 7.576 7.617 180,829 +0.01(+0.10%)
Jan 11, 2021 7.624 7.632 7.498 7.610 351,437 -0.01(-0.20%)
Jan 08, 2021 7.662 7.699 7.587 7.624 339,184 +0.00(+0.00%)
Jan 07, 2021 7.565 7.684 7.528 7.624 310,900 +0.06(+0.79%)
Jan 06, 2021 7.572 7.610 7.424 7.565 1,218,367 -0.04(-0.59%)
Jan 05, 2021 7.714 7.848 7.587 7.610 931,139 -0.13(-1.73%)
Jan 04, 2021 7.706 7.803 7.639 7.743 1,024,718 +0.10(+1.26%)
Dec 31, 2020 7.647 7.647 7.647 513,010 +0.00(+0.00%)
Dec 30, 2020 7.461 7.684 7.461 7.647 513,010 +0.21(+2.80%)
Dec 29, 2020 7.632 7.676 7.371 7.438 702,488 -0.16(-2.06%)
Dec 28, 2020 7.662 7.743 7.379 7.595 789,152 +0.01(+0.10%)
Dec 24, 2020 7.632 7.662 7.565 7.587 230,559 -0.02(-0.29%)
Dec 23, 2020 7.580 7.647 7.550 7.610 441,346 +0.07(+0.89%)
Dec 22, 2020 7.572 7.624 7.513 7.543 408,992 +0.00(+0.00%)
Dec 21, 2020 7.610 7.662 7.468 7.543 463,216 -0.04(-0.52%)
Dec 18, 2020 7.567 7.619 7.493 7.582 1,237,494 +0.11(+1.48%)
Dec 17, 2020 7.420 7.516 7.383 7.471 1,205,065 +0.10(+1.40%)
Dec 16, 2020 7.309 7.405 7.242 7.368 327,792 +0.07(+1.01%)
Dec 15, 2020 7.235 7.383 7.200 7.294 501,322 +0.10(+1.33%)
Dec 14, 2020 7.301 7.397 7.117 7.198 484,611 -0.08(-1.12%)
Dec 11, 2020 7.309 7.383 7.176 7.279 455,391 +0.03(+0.41%)
Dec 10, 2020 7.154 7.262 7.146 7.250 1,424,321 +0.24(+3.37%)
Dec 09, 2020 7.065 7.087 6.991 7.014 485,812 +0.04(+0.53%)
Dec 08, 2020 7.028 7.080 6.977 6.977 610,169 -0.03(-0.42%)
Dec 07, 2020 6.873 7.183 6.866 7.006 725,646 +0.16(+2.26%)
Dec 04, 2020 6.799 6.881 6.703 6.851 723,587 +0.07(+0.98%)
Dec 03, 2020 6.777 6.940 6.740 6.785 1,256,990 +0.01(+0.22%)
Dec 02, 2020 6.718 6.785 6.711 6.770 680,302 +0.12(+1.78%)
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.