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: 1:01 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 (%)
Sep 30, 2020 6.342 6.342 6.104 6.190 2,713,892 -0.07(-1.15%)
Sep 29, 2020 6.392 6.406 6.255 6.262 440,817 -0.07(-1.14%)
Sep 28, 2020 6.284 6.419 6.284 6.334 401,973 +0.05(+0.80%)
Sep 25, 2020 6.269 6.331 6.219 6.284 501,646 +0.05(+0.81%)
Sep 24, 2020 6.068 6.284 6.024 6.233 528,773 +0.11(+1.76%)
Sep 23, 2020 6.233 6.241 6.089 6.125 300,158 -0.12(-1.85%)
Sep 22, 2020 6.140 6.241 6.068 6.241 258,985 +0.13(+2.12%)
Sep 21, 2020 6.176 6.208 6.104 6.111 571,687 -0.12(-1.89%)
Sep 18, 2020 6.264 6.264 6.214 6.228 261,528 +0.01(+0.11%)
Sep 17, 2020 6.221 6.250 6.186 6.221 649,323 -0.01(-0.11%)
Sep 16, 2020 6.393 6.407 6.214 6.228 535,116 -0.15(-2.35%)
Sep 15, 2020 6.357 6.407 6.357 6.378 280,770 +0.03(+0.45%)
Sep 14, 2020 6.371 6.371 6.350 6.350 326,987 +0.01(+0.11%)
Sep 11, 2020 6.336 6.371 6.307 6.343 265,728 +0.00(+0.00%)
Sep 10, 2020 6.307 6.357 6.271 6.343 338,361 +0.07(+1.14%)
Sep 09, 2020 6.286 6.321 6.207 6.271 479,396 -0.02(-0.34%)
Sep 08, 2020 6.307 6.364 6.221 6.293 398,900 -0.05(-0.79%)
Sep 04, 2020 6.393 6.407 6.300 6.343 228,487 -0.03(-0.45%)
Sep 03, 2020 6.378 6.393 6.293 6.371 274,621 -0.01(-0.22%)
Sep 02, 2020 6.328 6.414 6.293 6.386 437,926 +0.07(+1.13%)
Sep 01, 2020 6.336 6.393 6.265 6.314 326,369 -0.03(-0.45%)
Aug 31, 2020 6.328 6.357 6.243 6.343 467,131 -0.01(-0.22%)
Aug 28, 2020 6.414 6.414 6.321 6.357 292,049 +0.00(+0.00%)
Aug 27, 2020 6.386 6.436 6.343 6.357 584,626 -0.01(-0.11%)
Aug 26, 2020 6.321 6.386 6.266 6.364 401,623 +0.04(+0.68%)
Aug 25, 2020 6.478 6.478 6.300 6.321 355,146 -0.11(-1.67%)
Aug 24, 2020 6.486 6.486 6.364 6.428 1,250,379 +0.11(+1.66%)
Aug 21, 2020 6.423 6.423 6.281 6.323 1,035,299 -0.08(-1.33%)
Aug 20, 2020 6.423 6.423 6.373 6.408 308,852 +0.00(+0.00%)
Aug 19, 2020 6.394 6.423 6.373 6.408 347,950 +0.04(+0.56%)
Aug 18, 2020 6.437 6.437 6.366 6.373 412,792 -0.01(-0.22%)
Aug 17, 2020 6.444 6.444 6.373 6.387 720,809 +0.03(+0.45%)
Aug 14, 2020 6.309 6.430 6.295 6.359 632,110 +0.05(+0.79%)
Aug 13, 2020 6.231 6.316 6.217 6.309 326,734 +0.08(+1.37%)
Aug 12, 2020 6.182 6.281 6.168 6.224 429,291 +0.06(+1.03%)
Aug 11, 2020 6.139 6.245 6.090 6.161 851,806 +0.08(+1.28%)
Aug 10, 2020 5.821 6.090 5.814 6.083 823,607 +0.28(+4.76%)
Aug 07, 2020 5.700 5.814 5.587 5.806 1,127,517 +0.11(+1.86%)
Aug 06, 2020 5.750 5.757 5.693 5.700 529,489 -0.02(-0.37%)
Aug 05, 2020 5.778 5.799 5.707 5.721 691,113 -0.03(-0.49%)
Aug 04, 2020 5.757 5.814 5.712 5.750 1,310,164 +0.03(+0.50%)
Aug 03, 2020 5.806 5.835 5.714 5.721 633,159 -0.01(-0.25%)
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%)
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.