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 (%)
Jan 31, 2019 8.883 8.908 8.763 8.858 340,722 +0.03(+0.36%)
Jan 30, 2019 8.744 8.851 8.719 8.826 401,497 +0.08(+0.94%)
Jan 29, 2019 8.637 8.845 8.618 8.744 386,224 +0.11(+1.31%)
Jan 28, 2019 8.637 8.644 8.562 8.631 115,473 -0.03(-0.29%)
Jan 25, 2019 8.644 8.700 8.631 8.656 263,238 +0.01(+0.15%)
Jan 24, 2019 8.618 8.681 8.562 8.644 144,449 +0.02(+0.22%)
Jan 23, 2019 8.530 8.631 8.530 8.625 226,676 +0.09(+1.08%)
Jan 22, 2019 8.545 8.582 8.457 8.532 293,991 -0.06(-0.66%)
Jan 18, 2019 8.570 8.639 8.539 8.589 334,593 +0.06(+0.66%)
Jan 17, 2019 8.539 8.582 8.476 8.532 151,583 -0.03(-0.29%)
Jan 16, 2019 8.507 8.626 8.507 8.557 254,933 +0.03(+0.29%)
Jan 15, 2019 8.507 8.589 8.507 8.532 318,656 +0.01(+0.07%)
Jan 14, 2019 8.489 8.570 8.388 8.526 366,463 -0.06(-0.66%)
Jan 11, 2019 8.463 8.620 8.445 8.582 166,417 +0.08(+0.96%)
Jan 10, 2019 8.457 8.539 8.457 8.501 164,703 +0.02(+0.22%)
Jan 09, 2019 8.476 8.545 8.457 8.482 279,440 +0.04(+0.44%)
Jan 08, 2019 8.532 8.532 8.376 8.445 237,177 -0.01(-0.07%)
Jan 07, 2019 8.351 8.451 8.307 8.451 324,443 +0.15(+1.81%)
Jan 04, 2019 8.157 8.338 8.157 8.301 447,616 +0.20(+2.47%)
Jan 03, 2019 8.107 8.157 8.040 8.101 224,172 -0.01(-0.08%)
Jan 02, 2019 7.932 8.144 7.919 8.107 186,526 +0.10(+1.25%)
Dec 31, 2018 7.913 8.051 7.838 8.007 1,084,030 +0.16(+2.07%)
Dec 28, 2018 7.844 8.069 7.800 7.844 1,307,199 -0.04(-0.56%)
Dec 27, 2018 7.957 8.038 7.725 7.888 1,163,364 -0.07(-0.86%)
Dec 26, 2018 7.675 8.051 7.663 7.957 1,267,225 +0.33(+4.26%)
Dec 24, 2018 7.607 7.763 7.519 7.632 520,034 +0.00(+0.00%)
Dec 21, 2018 8.013 8.069 7.544 7.632 1,317,271 -0.41(-5.06%)
Dec 20, 2018 8.126 8.171 7.641 8.038 1,551,468 -0.08(-1.02%)
Dec 19, 2018 8.239 8.320 8.096 8.121 870,785 -0.16(-1.95%)
Dec 18, 2018 8.488 8.488 8.258 8.283 558,086 -0.17(-1.99%)
Dec 17, 2018 8.644 8.662 8.445 8.451 859,699 -0.20(-2.30%)
Dec 14, 2018 8.669 8.737 8.619 8.650 489,026 -0.03(-0.36%)
Dec 13, 2018 8.762 8.793 8.606 8.681 452,475 -0.11(-1.20%)
Dec 12, 2018 8.812 8.849 8.737 8.787 229,424 -0.02(-0.28%)
Dec 11, 2018 8.880 8.906 8.799 8.812 559,537 -0.05(-0.56%)
Dec 10, 2018 8.911 8.911 8.799 8.861 269,077 -0.01(-0.14%)
Dec 07, 2018 8.942 8.955 8.830 8.874 255,689 -0.07(-0.77%)
Dec 06, 2018 8.967 9.017 8.799 8.942 627,171 -0.07(-0.83%)
Dec 04, 2018 9.017 9.048 8.905 9.017 495,941 -0.02(-0.28%)
Dec 03, 2018 9.160 9.160 9.023 9.042 427,664 -0.02(-0.21%)
Nov 30, 2018 9.098 9.172 8.973 9.060 390,771 -0.02(-0.27%)
Nov 29, 2018 9.079 9.087 9.023 9.085 188,661 -0.02(-0.20%)
Nov 28, 2018 9.060 9.104 9.017 9.104 1,095,995 +0.01(+0.14%)
Nov 27, 2018 9.110 9.156 9.042 9.091 281,154 -0.06(-0.68%)
Nov 26, 2018 9.166 9.214 9.091 9.154 214,563 -0.01(-0.07%)
Nov 23, 2018 9.203 9.222 9.091 9.160 112,406 -0.06(-0.67%)
Nov 21, 2018 9.222 9.222 9.222 0 -0.04(-0.40%)
Nov 20, 2018 9.315 9.315 8.967 9.259 403,664 -0.08(-0.89%)
Nov 19, 2018 9.367 9.379 9.311 9.342 219,625 -0.07(-0.79%)
Nov 16, 2018 9.422 9.491 9.317 9.416 192,184 -0.01(-0.07%)
Nov 15, 2018 9.373 9.434 9.373 9.422 100,689 -0.01(-0.07%)
Nov 14, 2018 9.435 9.435 9.367 9.429 102,596 -0.01(-0.07%)
Nov 13, 2018 9.410 9.435 9.389 9.435 146,410 -0.01(-0.13%)
Nov 12, 2018 9.466 9.474 9.373 9.447 153,356 -0.05(-0.52%)
Nov 09, 2018 9.478 9.540 9.460 9.497 74,513 -0.03(-0.32%)
Nov 08, 2018 9.472 9.534 9.453 9.528 152,934 -0.01(-0.06%)
Nov 07, 2018 9.497 9.534 9.431 9.534 132,159 +0.02(+0.20%)
Nov 06, 2018 9.497 9.515 9.491 9.515 64,080 -0.01(-0.13%)
Nov 05, 2018 9.453 9.528 9.447 9.528 96,858 +0.02(+0.20%)
Nov 02, 2018 9.491 9.534 9.385 9.509 96,819 -0.01(-0.13%)
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.