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 )

6.560 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2022 8.260 8.573 8.260 8.354 426,182 +0.03(+0.31%)
Sep 29, 2022 8.999 8.999 8.139 8.328 1,207,935 -0.70(-7.71%)
Sep 28, 2022 8.896 9.050 8.732 9.025 327,037 +0.14(+1.55%)
Sep 27, 2022 9.093 9.270 8.603 8.887 782,620 -0.21(-2.27%)
Sep 26, 2022 9.248 9.682 9.007 9.093 495,100 -0.31(-3.29%)
Sep 23, 2022 9.755 9.755 9.154 9.403 516,423 -0.38(-3.87%)
Sep 22, 2022 9.721 9.858 9.540 9.781 331,102 +0.05(+0.50%)
Sep 21, 2022 9.612 9.783 9.561 9.732 127,903 +0.07(+0.71%)
Sep 20, 2022 9.732 9.766 9.630 9.664 92,804 -0.07(-0.70%)
Sep 19, 2022 9.732 9.792 9.732 9.732 169,227 -0.03(-0.26%)
Sep 16, 2022 9.826 9.851 9.732 9.758 140,856 -0.10(-1.04%)
Sep 15, 2022 9.817 9.912 9.817 9.860 100,560 +0.09(+0.87%)
Sep 14, 2022 9.741 9.906 9.741 9.775 154,980 +0.01(+0.09%)
Sep 13, 2022 9.903 9.971 9.766 9.766 201,663 -0.14(-1.38%)
Sep 12, 2022 9.945 9.980 9.894 9.903 142,940 -0.07(-0.68%)
Sep 09, 2022 10.03 10.04 9.927 9.971 111,823 +0.03(+0.34%)
Sep 08, 2022 9.886 9.971 9.860 9.937 142,900 -0.02(-0.17%)
Sep 07, 2022 9.877 9.971 9.860 9.954 187,573 +0.06(+0.60%)
Sep 06, 2022 9.980 10.01 9.860 9.894 155,966 +0.03(+0.35%)
Sep 02, 2022 9.860 9.979 9.817 9.860 165,392 -0.02(-0.17%)
Sep 01, 2022 9.971 10.05 9.877 9.877 150,343 -0.15(-1.53%)
Aug 31, 2022 10.15 10.15 9.945 10.03 225,143 -0.04(-0.42%)
Aug 30, 2022 10.12 10.16 9.954 10.07 198,024 -0.04(-0.42%)
Aug 29, 2022 10.12 10.24 10.09 10.12 150,244 -0.03(-0.34%)
Aug 26, 2022 10.09 10.22 10.09 10.15 97,913 +0.03(+0.25%)
Aug 25, 2022 10.01 10.17 10.01 10.12 110,857 +0.04(+0.42%)
Aug 24, 2022 10.03 10.23 10.01 10.08 107,496 +0.08(+0.77%)
Aug 23, 2022 10.03 10.06 9.954 10.01 132,200 -0.01(-0.11%)
Aug 22, 2022 10.03 10.10 9.965 10.02 160,111 -0.01(-0.08%)
Aug 19, 2022 10.08 10.16 9.965 10.02 132,962 -0.14(-1.34%)
Aug 18, 2022 10.14 10.20 10.13 10.16 118,651 -0.03(-0.25%)
Aug 17, 2022 10.16 10.25 10.06 10.19 132,407 +0.04(+0.42%)
Aug 16, 2022 10.05 10.20 10.05 10.14 181,860 +0.00(+0.00%)
Aug 15, 2022 9.965 10.25 9.965 10.14 306,343 +0.12(+1.19%)
Aug 12, 2022 10.03 10.06 9.965 10.02 107,596 +0.07(+0.68%)
Aug 11, 2022 9.948 10.01 9.929 9.957 156,826 +0.01(+0.09%)
Aug 10, 2022 9.974 9.982 9.914 9.948 202,248 +0.02(+0.17%)
Aug 09, 2022 9.957 9.957 9.889 9.931 122,582 +0.04(+0.43%)
Aug 08, 2022 9.779 9.923 9.779 9.889 94,692 +0.08(+0.87%)
Aug 05, 2022 9.753 9.825 9.694 9.804 154,732 +0.05(+0.52%)
Aug 04, 2022 9.906 9.914 9.702 9.753 214,722 -0.10(-1.03%)
Aug 03, 2022 9.948 9.948 9.804 9.855 187,744 +0.02(+0.17%)
Aug 02, 2022 9.702 9.906 9.702 9.838 196,219 +0.10(+1.05%)
Aug 01, 2022 9.787 9.794 9.643 9.736 171,880 +0.00(+0.00%)
Jul 29, 2022 9.796 9.838 9.584 9.736 233,059 +0.03(+0.35%)
Jul 28, 2022 9.677 9.736 9.664 9.702 133,529 +0.03(+0.35%)
Jul 27, 2022 9.575 9.838 9.575 9.669 281,246 +0.08(+0.88%)
Jul 26, 2022 9.533 9.719 9.520 9.584 154,686 +0.03(+0.27%)
Jul 25, 2022 9.711 9.806 9.490 9.558 444,454 -0.22(-2.25%)
Jul 22, 2022 9.906 9.931 9.711 9.779 172,812 -0.13(-1.28%)
Jul 21, 2022 9.855 9.914 9.702 9.906 361,081 +0.16(+1.63%)
Jul 20, 2022 9.781 9.907 9.671 9.747 219,020 +0.06(+0.61%)
Jul 19, 2022 9.545 9.739 9.545 9.688 291,737 +0.14(+1.50%)
Jul 18, 2022 9.537 9.621 9.478 9.545 301,799 +0.03(+0.27%)
Jul 15, 2022 9.545 9.587 9.461 9.520 423,968 +0.01(+0.09%)
Jul 14, 2022 9.444 9.603 9.368 9.512 279,542 +0.07(+0.71%)
Jul 13, 2022 9.436 9.515 9.410 9.444 137,011 -0.01(-0.09%)
Jul 12, 2022 9.554 9.596 9.436 9.453 233,689 -0.08(-0.80%)
Jul 11, 2022 9.528 9.596 9.444 9.528 493,535 -0.01(-0.09%)
Jul 08, 2022 9.503 9.570 9.436 9.537 136,487 +0.07(+0.71%)
Jul 07, 2022 9.512 9.562 9.436 9.469 166,772 -0.03(-0.35%)
Jul 06, 2022 9.461 9.562 9.461 9.503 138,957 +0.05(+0.53%)
Jul 05, 2022 9.410 9.512 9.385 9.453 131,728 +0.02(+0.18%)
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.