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 )

6.270 -0.140 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
May 31, 2022 9.902 9.902 9.736 9.786 294,218 -0.03(-0.34%)
May 27, 2022 9.694 9.852 9.653 9.819 363,985 +0.14(+1.46%)
May 26, 2022 9.519 9.711 9.478 9.678 302,348 +0.16(+1.66%)
May 25, 2022 9.536 9.628 9.470 9.519 272,665 -0.10(-1.04%)
May 24, 2022 9.644 9.653 9.528 9.619 177,735 +0.01(+0.09%)
May 23, 2022 9.619 9.728 9.536 9.611 244,454 +0.01(+0.15%)
May 20, 2022 9.630 9.672 9.514 9.597 169,293 -0.03(-0.34%)
May 19, 2022 9.613 9.728 9.597 9.630 111,442 -0.06(-0.60%)
May 18, 2022 9.646 9.746 9.580 9.688 252,765 +0.01(+0.09%)
May 17, 2022 9.589 9.746 9.589 9.680 324,390 +0.15(+1.56%)
May 16, 2022 9.770 9.822 9.390 9.531 710,980 -0.25(-2.54%)
May 13, 2022 9.812 9.878 9.539 9.779 437,745 -0.03(-0.34%)
May 12, 2022 9.779 9.928 9.762 9.812 245,145 +0.02(+0.25%)
May 11, 2022 9.754 9.928 9.754 9.787 215,784 -0.03(-0.34%)
May 10, 2022 9.853 10.03 9.737 9.820 442,781 -0.02(-0.17%)
May 09, 2022 9.977 10.00 9.754 9.837 331,008 -0.14(-1.41%)
May 06, 2022 9.845 10.13 9.754 9.977 743,817 +0.14(+1.43%)
May 05, 2022 9.903 9.952 9.729 9.837 318,990 -0.07(-0.67%)
May 04, 2022 9.911 9.932 9.804 9.903 133,309 +0.02(+0.17%)
May 03, 2022 9.845 9.919 9.779 9.886 150,778 +0.06(+0.59%)
May 02, 2022 9.861 9.894 9.812 9.828 259,231 +0.02(+0.25%)
Apr 29, 2022 9.754 10.11 9.718 9.804 840,402 +0.05(+0.51%)
Apr 28, 2022 9.762 9.762 9.655 9.754 263,449 +0.07(+0.77%)
Apr 27, 2022 9.721 9.795 9.671 9.680 298,559 -0.03(-0.34%)
Apr 26, 2022 9.737 9.762 9.696 9.713 169,954 -0.01(-0.09%)
Apr 25, 2022 9.754 9.754 9.696 9.721 343,381 -0.03(-0.34%)
Apr 22, 2022 9.779 9.779 9.688 9.754 206,137 +0.00(+0.00%)
Apr 21, 2022 9.746 9.837 9.696 9.754 476,563 +0.13(+1.35%)
Apr 20, 2022 9.690 9.721 9.591 9.624 287,572 -0.07(-0.68%)
Apr 19, 2022 9.657 9.731 9.624 9.690 250,747 +0.04(+0.43%)
Apr 18, 2022 9.632 9.772 9.624 9.649 254,774 +0.02(+0.17%)
Apr 14, 2022 9.739 9.772 9.632 9.632 226,046 -0.07(-0.68%)
Apr 13, 2022 9.690 9.813 9.657 9.698 222,384 +0.01(+0.08%)
Apr 12, 2022 9.583 9.690 9.583 9.690 184,556 +0.07(+0.77%)
Apr 11, 2022 9.600 9.690 9.567 9.616 338,038 +0.00(+0.00%)
Apr 08, 2022 9.600 9.706 9.575 9.616 179,656 -0.04(-0.43%)
Apr 07, 2022 9.682 9.809 9.632 9.657 303,831 -0.07(-0.68%)
Apr 06, 2022 9.542 9.797 9.534 9.723 296,195 +0.11(+1.20%)
Apr 05, 2022 9.772 9.790 9.583 9.608 309,506 -0.17(-1.76%)
Apr 04, 2022 9.764 9.805 9.714 9.780 117,251 +0.03(+0.34%)
Apr 01, 2022 9.829 9.854 9.698 9.747 225,333 -0.06(-0.59%)
Mar 31, 2022 9.764 9.821 9.682 9.805 255,059 +0.12(+1.27%)
Mar 30, 2022 9.756 9.756 9.616 9.682 111,723 -0.07(-0.76%)
Mar 29, 2022 9.641 9.813 9.624 9.756 203,499 +0.13(+1.37%)
Mar 28, 2022 9.509 9.640 9.497 9.624 175,166 +0.11(+1.12%)
Mar 25, 2022 9.682 9.690 9.468 9.517 204,678 -0.16(-1.61%)
Mar 24, 2022 9.567 9.698 9.509 9.673 167,789 +0.15(+1.55%)
Mar 23, 2022 9.435 9.567 9.435 9.526 205,965 +0.06(+0.67%)
Mar 22, 2022 9.462 9.536 9.422 9.462 255,942 +0.04(+0.43%)
Mar 21, 2022 9.593 9.642 9.348 9.422 477,091 -0.16(-1.70%)
Mar 18, 2022 9.568 9.585 9.454 9.585 238,138 +0.10(+1.03%)
Mar 17, 2022 9.495 9.495 9.356 9.487 340,356 +0.05(+0.52%)
Mar 16, 2022 9.364 9.462 9.316 9.438 235,755 +0.09(+0.96%)
Mar 15, 2022 9.332 9.412 9.316 9.348 275,238 -0.01(-0.09%)
Mar 14, 2022 9.487 9.515 9.340 9.356 315,415 -0.12(-1.29%)
Mar 11, 2022 9.528 9.536 9.389 9.479 212,409 -0.06(-0.60%)
Mar 10, 2022 9.585 9.585 9.504 9.536 158,098 +0.00(+0.00%)
Mar 09, 2022 9.585 9.617 9.503 9.536 239,296 -0.01(-0.09%)
Mar 08, 2022 9.503 9.626 9.462 9.544 197,791 +0.09(+0.95%)
Mar 07, 2022 9.658 9.666 9.389 9.454 267,022 -0.17(-1.78%)
Mar 04, 2022 9.560 9.699 9.552 9.626 349,116 +0.01(+0.08%)
Mar 03, 2022 9.707 9.772 9.585 9.617 392,995 -0.06(-0.59%)
Mar 02, 2022 9.593 9.772 9.519 9.674 463,649 +0.06(+0.59%)
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.