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 (%)
Sep 28, 2018 9.566 9.597 9.418 9.492 226,942 -0.01(-0.13%)
Sep 27, 2018 9.554 9.554 9.455 9.504 60,598 -0.02(-0.26%)
Sep 26, 2018 9.541 9.553 9.498 9.529 97,105 +0.04(+0.39%)
Sep 25, 2018 9.498 9.523 9.431 9.492 93,543 +0.00(+0.00%)
Sep 24, 2018 9.498 9.523 9.449 9.492 222,479 -0.02(-0.26%)
Sep 21, 2018 9.517 9.529 9.455 9.517 109,653 +0.00(+0.00%)
Sep 20, 2018 9.504 9.554 9.498 9.517 77,434 +0.01(+0.11%)
Sep 19, 2018 9.494 9.525 9.476 9.506 113,280 -0.02(-0.19%)
Sep 18, 2018 9.549 9.604 9.494 9.525 217,065 -0.01(-0.13%)
Sep 17, 2018 9.604 9.617 9.525 9.537 254,361 -0.12(-1.27%)
Sep 14, 2018 9.666 9.696 9.610 9.659 91,751 -0.02(-0.25%)
Sep 13, 2018 9.610 9.746 9.605 9.684 275,357 +0.04(+0.38%)
Sep 12, 2018 9.617 9.668 9.613 9.647 108,526 +0.02(+0.19%)
Sep 11, 2018 9.592 9.629 9.543 9.629 119,842 -0.01(-0.06%)
Sep 10, 2018 9.598 9.635 9.574 9.635 132,370 +0.01(+0.13%)
Sep 07, 2018 9.598 9.635 9.598 9.623 123,914 -0.01(-0.06%)
Sep 06, 2018 9.629 9.641 9.537 9.629 113,323 -0.01(-0.06%)
Sep 05, 2018 9.586 9.635 9.549 9.635 161,429 +0.00(+0.00%)
Sep 04, 2018 9.641 9.708 9.568 9.635 114,260 -0.06(-0.57%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.07(+0.76%)
Aug 30, 2018 9.555 9.617 9.476 9.617 329,100 +0.01(+0.13%)
Aug 29, 2018 9.647 9.666 9.580 9.604 116,495 -0.03(-0.32%)
Aug 28, 2018 9.666 9.668 9.561 9.635 148,236 -0.04(-0.38%)
Aug 27, 2018 9.592 9.672 9.555 9.672 230,535 +0.05(+0.51%)
Aug 24, 2018 9.617 9.678 9.598 9.623 186,769 -0.01(-0.13%)
Aug 23, 2018 9.610 9.672 9.568 9.635 126,777 +0.00(+0.00%)
Aug 22, 2018 9.519 9.635 9.519 9.635 119,388 +0.11(+1.14%)
Aug 21, 2018 9.533 9.570 9.435 9.527 378,978 -0.04(-0.38%)
Aug 20, 2018 9.581 9.609 9.496 9.563 139,702 -0.04(-0.38%)
Aug 17, 2018 9.740 9.740 9.514 9.600 121,574 -0.15(-1.50%)
Aug 16, 2018 9.587 9.746 9.429 9.746 166,802 +0.16(+1.65%)
Aug 15, 2018 9.569 9.588 9.545 9.587 125,976 -0.02(-0.19%)
Aug 14, 2018 9.557 9.606 9.545 9.606 126,553 +0.01(+0.13%)
Aug 13, 2018 9.612 9.624 9.551 9.594 78,560 +0.02(+0.25%)
Aug 10, 2018 9.551 9.600 9.545 9.569 106,480 -0.05(-0.51%)
Aug 09, 2018 9.685 9.685 9.606 9.618 75,284 -0.04(-0.38%)
Aug 08, 2018 9.630 9.655 9.600 9.655 84,252 +0.02(+0.19%)
Aug 07, 2018 9.648 9.685 9.618 9.636 138,854 -0.04(-0.38%)
Aug 06, 2018 9.636 9.752 9.545 9.673 254,902 +0.09(+0.89%)
Aug 03, 2018 9.630 9.655 9.520 9.587 85,643 -0.07(-0.76%)
Aug 02, 2018 9.661 9.704 9.581 9.661 137,584 -0.02(-0.25%)
Aug 01, 2018 9.642 9.691 9.642 9.685 130,215 -0.04(-0.38%)
Jul 31, 2018 9.612 9.722 9.612 9.722 163,301 +0.07(+0.69%)
Jul 30, 2018 9.636 9.663 9.586 9.655 121,733 -0.04(-0.38%)
Jul 27, 2018 9.575 9.691 9.569 9.691 150,450 +0.08(+0.82%)
Jul 26, 2018 9.697 9.697 9.557 9.612 193,616 -0.09(-0.88%)
Jul 25, 2018 9.722 9.737 9.630 9.697 241,174 -0.05(-0.56%)
Jul 24, 2018 9.722 9.752 9.697 9.752 125,530 +0.05(+0.57%)
Jul 23, 2018 9.618 9.752 9.600 9.697 120,685 +0.03(+0.32%)
Jul 20, 2018 9.514 9.679 9.514 9.667 264,633 +0.06(+0.62%)
Jul 19, 2018 9.614 9.705 9.559 9.608 323,218 -0.03(-0.31%)
Jul 18, 2018 9.644 9.644 9.595 9.638 234,701 +0.01(+0.06%)
Jul 17, 2018 9.705 9.728 9.608 9.632 138,887 -0.07(-0.69%)
Jul 16, 2018 9.699 9.747 9.667 9.699 441,365 +0.02(+0.25%)
Jul 13, 2018 9.674 9.693 9.650 9.674 226,268 -0.01(-0.13%)
Jul 12, 2018 9.644 9.705 9.644 9.686 201,699 +0.02(+0.19%)
Jul 11, 2018 9.614 9.680 9.614 9.668 198,750 +0.01(+0.13%)
Jul 10, 2018 9.553 9.674 9.547 9.656 273,877 +0.11(+1.14%)
Jul 09, 2018 9.552 9.438 9.547 150,603 +0.11(+1.16%)
Jul 06, 2018 9.365 9.438 9.365 9.438 67,675 +0.05(+0.58%)
Jul 05, 2018 9.365 9.389 9.335 9.383 214,571 -0.02(-0.26%)
Jul 03, 2018 9.407 9.407 9.407 0 -0.05(-0.51%)
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.