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 +0.020 (+0.31%)
Official Closing 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 (%)
Jun 30, 2020 5.703 5.738 5.640 5.675 250,447 +0.04(+0.63%)
Jun 29, 2020 5.696 5.731 5.590 5.640 273,867 -0.06(-0.99%)
Jun 26, 2020 5.689 5.802 5.640 5.696 250,942 -0.05(-0.86%)
Jun 25, 2020 5.647 5.788 5.555 5.745 286,090 +0.14(+2.52%)
Jun 24, 2020 5.724 5.738 5.527 5.604 501,164 -0.11(-1.85%)
Jun 23, 2020 5.886 5.886 5.689 5.710 404,163 -0.08(-1.46%)
Jun 22, 2020 5.914 5.929 5.745 5.795 754,223 -0.07(-1.24%)
Jun 19, 2020 5.965 5.979 5.846 5.867 615,765 -0.01(-0.24%)
Jun 18, 2020 5.867 5.979 5.832 5.881 158,643 -0.03(-0.47%)
Jun 17, 2020 5.951 5.951 5.874 5.909 234,685 -0.01(-0.24%)
Jun 16, 2020 5.958 6.093 5.867 5.923 258,983 +0.07(+1.19%)
Jun 15, 2020 5.728 5.874 5.672 5.853 175,226 +0.06(+0.96%)
Jun 12, 2020 5.735 5.797 5.679 5.797 489,205 +0.17(+3.11%)
Jun 11, 2020 5.762 5.846 5.581 5.623 581,691 -0.34(-5.63%)
Jun 10, 2020 6.175 6.175 5.888 5.958 315,039 -0.16(-2.63%)
Jun 09, 2020 6.216 6.216 6.077 6.119 355,311 -0.11(-1.79%)
Jun 08, 2020 6.251 6.251 6.128 6.230 258,727 +0.05(+0.79%)
Jun 05, 2020 6.147 6.244 6.098 6.182 500,229 +0.13(+2.08%)
Jun 04, 2020 6.140 6.140 6.003 6.056 695,840 -0.08(-1.37%)
Jun 03, 2020 6.070 6.196 5.979 6.140 697,080 +0.09(+1.50%)
Jun 02, 2020 5.923 6.049 5.874 6.049 359,629 +0.15(+2.49%)
Jun 01, 2020 5.797 5.902 5.762 5.902 249,622 +0.13(+2.18%)
May 29, 2020 5.748 5.797 5.623 5.776 378,249 +0.06(+0.98%)
May 28, 2020 5.665 5.735 5.586 5.721 439,388 +0.10(+1.74%)
May 27, 2020 5.602 5.644 5.553 5.623 445,802 +0.04(+0.75%)
May 26, 2020 5.574 5.616 5.514 5.581 389,346 +0.07(+1.27%)
May 22, 2020 5.504 5.511 5.392 5.511 481,044 +0.02(+0.38%)
May 21, 2020 5.469 5.497 5.420 5.490 798,496 +0.09(+1.64%)
May 20, 2020 5.311 5.429 5.305 5.401 931,823 +0.13(+2.49%)
May 19, 2020 5.305 5.305 5.229 5.270 377,808 +0.00(+0.00%)
May 18, 2020 5.325 5.353 4.993 5.270 658,479 +0.05(+0.93%)
May 15, 2020 5.125 5.325 5.056 5.222 735,836 +0.09(+1.75%)
May 14, 2020 4.966 5.139 4.855 5.132 583,722 +0.10(+2.06%)
May 13, 2020 4.993 5.049 4.924 5.028 605,482 +0.06(+1.25%)
May 12, 2020 4.917 5.014 4.890 4.966 739,829 +0.03(+0.70%)
May 11, 2020 4.993 4.993 4.903 4.931 356,579 -0.04(-0.83%)
May 08, 2020 5.028 5.042 4.945 4.973 355,700 -0.03(-0.69%)
May 07, 2020 5.049 5.083 4.966 5.007 793,353 +0.01(+0.14%)
May 06, 2020 5.069 5.097 4.993 5.000 756,194 -0.06(-1.23%)
May 05, 2020 5.097 5.242 5.024 5.062 1,150,354 +0.00(+0.00%)
May 04, 2020 5.097 5.152 5.056 5.062 603,192 -0.01(-0.27%)
May 01, 2020 5.118 5.173 5.056 5.076 816,086 -0.06(-1.08%)
Apr 30, 2020 5.270 5.284 5.118 5.132 907,977 -0.10(-1.85%)
Apr 29, 2020 5.339 5.519 5.222 5.228 1,915,646 -0.03(-0.66%)
Apr 28, 2020 5.388 5.388 5.028 5.263 4,309,742 -0.01(-0.26%)
Apr 27, 2020 5.491 5.567 5.215 5.277 1,716,433 -0.11(-2.05%)
Apr 24, 2020 5.982 6.010 5.083 5.388 2,072,749 -0.56(-9.42%)
Apr 23, 2020 6.072 6.093 5.837 5.948 306,581 -0.05(-0.81%)
Apr 22, 2020 6.003 6.086 5.927 5.996 547,231 +0.05(+0.90%)
Apr 21, 2020 5.861 6.101 5.833 5.943 803,410 +0.06(+1.05%)
Apr 20, 2020 6.272 6.292 5.867 5.881 998,244 -0.42(-6.74%)
Apr 17, 2020 6.443 6.560 6.183 6.306 361,075 -0.08(-1.29%)
Apr 16, 2020 6.560 6.560 6.313 6.388 237,741 -0.19(-2.92%)
Apr 15, 2020 6.615 6.628 6.471 6.580 466,641 -0.03(-0.52%)
Apr 14, 2020 6.628 6.702 6.471 6.615 566,432 +0.05(+0.84%)
Apr 13, 2020 6.601 6.609 6.477 6.560 648,387 +0.03(+0.42%)
Apr 09, 2020 6.430 6.731 6.340 6.532 876,064 +0.26(+4.15%)
Apr 08, 2020 5.991 6.327 5.984 6.272 719,821 +0.31(+5.17%)
Apr 07, 2020 5.785 5.998 5.744 5.963 575,210 +0.23(+4.07%)
Apr 06, 2020 5.751 5.826 5.621 5.730 715,799 +0.08(+1.46%)
Apr 03, 2020 5.799 5.950 5.559 5.648 518,490 -0.13(-2.25%)
Apr 02, 2020 5.792 5.909 5.628 5.778 464,972 -0.03(-0.47%)
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.