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 )

6.195 -0.215 (-3.35%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jul 31, 2020 5.814 5.814 5.658 5.736 444,708 -0.01(-0.12%)
Jul 30, 2020 5.714 5.743 5.644 5.743 478,498 +0.03(+0.50%)
Jul 29, 2020 5.693 5.757 5.651 5.714 1,420,010 +0.11(+1.89%)
Jul 28, 2020 5.474 5.736 5.474 5.608 1,446,710 +0.10(+1.80%)
Jul 27, 2020 5.516 5.537 5.459 5.509 446,520 -0.04(-0.64%)
Jul 24, 2020 5.580 5.580 5.431 5.544 364,494 -0.02(-0.38%)
Jul 23, 2020 5.537 5.587 5.495 5.566 770,897 +0.04(+0.73%)
Jul 22, 2020 5.616 5.616 5.525 5.525 813,541 -0.03(-0.51%)
Jul 21, 2020 5.560 5.609 5.525 5.553 742,336 +0.08(+1.41%)
Jul 20, 2020 5.448 5.490 5.371 5.476 727,856 +0.15(+2.90%)
Jul 17, 2020 5.259 5.343 5.259 5.322 286,229 +0.06(+1.20%)
Jul 16, 2020 5.336 5.357 5.259 5.259 307,992 -0.04(-0.79%)
Jul 15, 2020 5.343 5.420 5.245 5.301 525,862 -0.02(-0.40%)
Jul 14, 2020 5.371 5.399 5.280 5.322 308,442 -0.08(-1.56%)
Jul 13, 2020 5.504 5.574 5.406 5.406 321,186 -0.04(-0.77%)
Jul 10, 2020 5.364 5.532 5.329 5.448 469,348 +0.06(+1.04%)
Jul 09, 2020 5.378 5.399 5.329 5.392 270,198 +0.01(+0.26%)
Jul 08, 2020 5.469 5.469 5.354 5.378 262,137 -0.06(-1.16%)
Jul 07, 2020 5.483 5.539 5.406 5.441 297,443 -0.11(-2.02%)
Jul 06, 2020 5.673 5.722 5.511 5.553 325,028 -0.12(-2.10%)
Jul 02, 2020 5.715 5.730 5.616 5.673 204,653 +0.06(+1.13%)
Jul 01, 2020 5.680 5.680 5.518 5.609 325,872 -0.04(-0.62%)
Jun 30, 2020 5.673 5.708 5.609 5.645 251,789 +0.04(+0.63%)
Jun 29, 2020 5.666 5.701 5.560 5.609 275,335 -0.06(-0.99%)
Jun 26, 2020 5.659 5.771 5.609 5.666 252,287 -0.05(-0.86%)
Jun 25, 2020 5.616 5.757 5.525 5.715 287,623 +0.14(+2.52%)
Jun 24, 2020 5.694 5.708 5.497 5.574 503,849 -0.11(-1.85%)
Jun 23, 2020 5.855 5.855 5.659 5.680 406,329 -0.08(-1.46%)
Jun 22, 2020 5.883 5.897 5.715 5.764 758,264 -0.07(-1.24%)
Jun 19, 2020 5.933 5.947 5.815 5.836 619,064 -0.01(-0.24%)
Jun 18, 2020 5.836 5.947 5.801 5.850 159,493 -0.03(-0.47%)
Jun 17, 2020 5.919 5.919 5.843 5.878 235,942 -0.01(-0.24%)
Jun 16, 2020 5.926 6.060 5.836 5.892 260,371 +0.07(+1.19%)
Jun 15, 2020 5.697 5.843 5.641 5.822 176,165 +0.06(+0.96%)
Jun 12, 2020 5.704 5.766 5.648 5.766 491,826 +0.17(+3.11%)
Jun 11, 2020 5.732 5.815 5.551 5.593 584,808 -0.33(-5.63%)
Jun 10, 2020 6.142 6.142 5.857 5.926 316,727 -0.16(-2.63%)
Jun 09, 2020 6.183 6.183 6.044 6.086 357,215 -0.11(-1.79%)
Jun 08, 2020 6.218 6.218 6.096 6.197 260,113 +0.05(+0.79%)
Jun 05, 2020 6.114 6.211 6.065 6.149 502,909 +0.13(+2.08%)
Jun 04, 2020 6.107 6.107 5.971 6.024 699,569 -0.08(-1.37%)
Jun 03, 2020 6.037 6.162 5.947 6.107 700,815 +0.09(+1.50%)
Jun 02, 2020 5.892 6.017 5.843 6.017 361,556 +0.15(+2.49%)
Jun 01, 2020 5.766 5.871 5.732 5.871 250,959 +0.13(+2.18%)
May 29, 2020 5.718 5.766 5.593 5.746 380,276 +0.06(+0.98%)
May 28, 2020 5.634 5.704 5.556 5.690 441,742 +0.10(+1.74%)
May 27, 2020 5.572 5.614 5.523 5.593 448,190 +0.04(+0.75%)
May 26, 2020 5.544 5.586 5.485 5.551 391,432 +0.07(+1.27%)
May 22, 2020 5.475 5.482 5.364 5.482 483,621 +0.02(+0.38%)
May 21, 2020 5.440 5.468 5.391 5.461 802,775 +0.09(+1.64%)
May 20, 2020 5.283 5.400 5.276 5.373 936,816 +0.13(+2.49%)
May 19, 2020 5.276 5.276 5.201 5.242 379,832 +0.00(+0.00%)
May 18, 2020 5.297 5.324 4.967 5.242 662,007 +0.05(+0.93%)
May 15, 2020 5.097 5.297 5.029 5.194 739,779 +0.09(+1.75%)
May 14, 2020 4.939 5.111 4.829 5.104 586,850 +0.10(+2.06%)
May 13, 2020 4.967 5.022 4.898 5.001 608,726 +0.06(+1.25%)
May 12, 2020 4.891 4.987 4.864 4.939 743,793 +0.03(+0.70%)
May 11, 2020 4.967 4.967 4.877 4.905 358,489 -0.04(-0.83%)
May 08, 2020 5.001 5.015 4.919 4.946 357,606 -0.03(-0.69%)
May 07, 2020 5.022 5.056 4.939 4.980 797,604 +0.01(+0.14%)
May 06, 2020 5.042 5.070 4.967 4.974 760,245 -0.06(-1.23%)
May 05, 2020 5.070 5.214 4.998 5.035 1,156,518 +0.00(+0.00%)
May 04, 2020 5.070 5.125 5.029 5.035 606,424 -0.01(-0.27%)
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.