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: 4:10 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 (%)
Apr 30, 2020 5.273 5.287 5.121 5.135 907,459 -0.10(-1.85%)
Apr 29, 2020 5.342 5.522 5.225 5.231 1,914,555 -0.03(-0.66%)
Apr 28, 2020 5.391 5.391 5.031 5.266 4,307,288 -0.01(-0.26%)
Apr 27, 2020 5.494 5.571 5.218 5.280 1,715,455 -0.11(-2.05%)
Apr 24, 2020 5.986 6.013 5.086 5.391 2,071,568 -0.56(-9.42%)
Apr 23, 2020 6.076 6.096 5.840 5.951 306,407 -0.05(-0.81%)
Apr 22, 2020 6.006 6.089 5.931 6.000 546,920 +0.05(+0.90%)
Apr 21, 2020 5.864 6.104 5.837 5.946 802,953 +0.06(+1.05%)
Apr 20, 2020 6.275 6.296 5.871 5.885 997,675 -0.43(-6.74%)
Apr 17, 2020 6.447 6.564 6.186 6.310 360,870 -0.08(-1.29%)
Apr 16, 2020 6.564 6.564 6.317 6.392 237,605 -0.19(-2.92%)
Apr 15, 2020 6.618 6.632 6.474 6.584 466,375 -0.03(-0.52%)
Apr 14, 2020 6.632 6.706 6.474 6.618 566,110 +0.05(+0.84%)
Apr 13, 2020 6.605 6.613 6.480 6.564 648,018 +0.03(+0.42%)
Apr 09, 2020 6.433 6.735 6.344 6.536 875,566 +0.26(+4.15%)
Apr 08, 2020 5.994 6.330 5.987 6.275 719,412 +0.31(+5.17%)
Apr 07, 2020 5.789 6.001 5.747 5.967 574,883 +0.23(+4.07%)
Apr 06, 2020 5.754 5.830 5.624 5.734 715,392 +0.08(+1.46%)
Apr 03, 2020 5.802 5.953 5.562 5.651 518,195 -0.13(-2.25%)
Apr 02, 2020 5.795 5.912 5.631 5.782 464,707 -0.03(-0.47%)
Apr 01, 2020 5.850 5.898 5.644 5.809 419,882 -0.04(-0.70%)
Mar 31, 2020 6.015 6.015 5.624 5.850 2,676,230 +0.10(+1.79%)
Mar 30, 2020 5.919 5.919 5.658 5.747 875,226 -0.10(-1.64%)
Mar 27, 2020 5.583 5.981 5.583 5.843 583,078 -0.22(-3.62%)
Mar 26, 2020 6.118 6.433 6.008 6.063 852,385 -0.08(-1.23%)
Mar 25, 2020 6.022 6.262 5.905 6.138 982,636 +0.24(+4.07%)
Mar 24, 2020 5.967 6.255 5.802 5.898 863,264 +0.14(+2.50%)
Mar 23, 2020 5.898 6.063 5.378 5.754 679,012 -0.37(-6.08%)
Mar 20, 2020 6.031 6.419 5.984 6.127 1,029,293 +0.16(+2.62%)
Mar 19, 2020 5.787 6.004 5.243 5.970 779,498 +0.01(+0.11%)
Mar 18, 2020 6.616 6.664 5.196 5.963 872,445 -0.99(-14.19%)
Mar 17, 2020 7.004 7.281 6.902 6.949 894,338 -0.07(-0.97%)
Mar 16, 2020 7.187 7.510 6.854 7.017 593,996 -0.51(-6.78%)
Mar 13, 2020 7.167 7.548 7.167 7.527 639,576 +0.46(+6.54%)
Mar 12, 2020 7.351 7.480 6.671 7.065 1,075,611 -0.50(-6.56%)
Mar 11, 2020 7.772 7.806 7.548 7.561 300,090 -0.21(-2.71%)
Mar 10, 2020 7.718 7.806 7.704 7.772 442,812 +0.22(+2.88%)
Mar 09, 2020 7.799 7.908 7.528 7.555 1,105,279 -0.56(-6.95%)
Mar 06, 2020 8.139 8.146 8.017 8.119 219,859 -0.10(-1.16%)
Mar 05, 2020 8.364 8.364 8.173 8.214 160,939 -0.20(-2.34%)
Mar 04, 2020 8.364 8.439 8.343 8.411 218,448 +0.09(+1.06%)
Mar 03, 2020 8.296 8.371 8.237 8.323 313,167 +0.03(+0.33%)
Mar 02, 2020 8.037 8.357 8.037 8.296 379,732 +0.20(+2.43%)
Feb 28, 2020 8.235 8.255 8.085 8.099 436,924 -0.20(-2.46%)
Feb 27, 2020 8.377 8.377 8.160 8.303 463,258 -0.10(-1.13%)
Feb 26, 2020 8.309 8.418 8.309 8.398 402,117 +0.10(+1.23%)
Feb 25, 2020 8.493 8.581 8.289 8.296 803,000 -0.24(-2.87%)
Feb 24, 2020 8.561 8.588 8.461 8.541 580,797 -0.05(-0.63%)
Feb 21, 2020 8.568 8.595 8.541 8.595 347,362 +0.00(+0.00%)
Feb 20, 2020 8.554 8.615 8.554 8.595 528,592 +0.05(+0.53%)
Feb 19, 2020 8.556 8.556 8.529 8.549 569,606 +0.02(+0.24%)
Feb 18, 2020 8.522 8.549 8.482 8.529 272,916 +0.01(+0.08%)
Feb 14, 2020 8.522 8.529 8.485 8.522 120,146 +0.00(+0.00%)
Feb 13, 2020 8.516 8.522 8.468 8.522 378,977 +0.01(+0.08%)
Feb 12, 2020 8.509 8.522 8.468 8.516 278,316 +0.00(+0.00%)
Feb 11, 2020 8.516 8.549 8.495 8.516 293,059 +0.00(+0.00%)
Feb 10, 2020 8.468 8.526 8.468 8.516 270,046 +0.03(+0.32%)
Feb 07, 2020 8.516 8.516 8.448 8.489 170,454 -0.03(-0.40%)
Feb 06, 2020 8.489 8.522 8.482 8.522 105,122 +0.01(+0.08%)
Feb 05, 2020 8.549 8.549 8.468 8.516 164,273 -0.01(-0.16%)
Feb 04, 2020 8.543 8.590 8.455 8.529 315,878 -0.01(-0.08%)
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.