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 (%)
Jul 31, 2020 5.848 5.848 5.691 5.770 442,086 -0.01(-0.12%)
Jul 30, 2020 5.748 5.777 5.677 5.777 475,677 +0.03(+0.50%)
Jul 29, 2020 5.727 5.791 5.684 5.748 1,411,637 +0.11(+1.89%)
Jul 28, 2020 5.506 5.770 5.506 5.641 1,438,181 +0.10(+1.80%)
Jul 27, 2020 5.549 5.570 5.492 5.542 443,887 -0.04(-0.64%)
Jul 24, 2020 5.613 5.613 5.463 5.577 362,345 -0.02(-0.38%)
Jul 23, 2020 5.570 5.620 5.527 5.599 766,352 +0.04(+0.73%)
Jul 22, 2020 5.650 5.650 5.558 5.558 808,744 -0.03(-0.50%)
Jul 21, 2020 5.593 5.643 5.558 5.586 737,959 +0.08(+1.41%)
Jul 20, 2020 5.481 5.523 5.403 5.509 723,564 +0.16(+2.90%)
Jul 17, 2020 5.290 5.375 5.290 5.354 284,542 +0.06(+1.20%)
Jul 16, 2020 5.368 5.389 5.290 5.290 306,176 -0.04(-0.79%)
Jul 15, 2020 5.375 5.452 5.276 5.332 522,762 -0.02(-0.40%)
Jul 14, 2020 5.403 5.431 5.311 5.354 306,623 -0.08(-1.56%)
Jul 13, 2020 5.537 5.607 5.438 5.438 319,292 -0.04(-0.77%)
Jul 10, 2020 5.396 5.565 5.361 5.481 466,581 +0.06(+1.04%)
Jul 09, 2020 5.410 5.431 5.361 5.424 268,605 +0.01(+0.26%)
Jul 08, 2020 5.502 5.502 5.385 5.410 260,592 -0.06(-1.16%)
Jul 07, 2020 5.516 5.572 5.438 5.473 295,689 -0.11(-2.02%)
Jul 06, 2020 5.706 5.756 5.544 5.586 323,111 -0.12(-2.10%)
Jul 02, 2020 5.749 5.764 5.650 5.706 203,446 +0.06(+1.12%)
Jul 01, 2020 5.713 5.713 5.551 5.643 323,951 -0.04(-0.62%)
Jun 30, 2020 5.706 5.742 5.643 5.678 250,304 +0.04(+0.63%)
Jun 29, 2020 5.699 5.734 5.593 5.643 273,711 -0.06(-0.99%)
Jun 26, 2020 5.692 5.805 5.643 5.699 250,799 -0.05(-0.86%)
Jun 25, 2020 5.650 5.791 5.558 5.749 285,927 +0.14(+2.52%)
Jun 24, 2020 5.727 5.742 5.530 5.607 500,879 -0.11(-1.85%)
Jun 23, 2020 5.890 5.890 5.692 5.713 403,933 -0.08(-1.46%)
Jun 22, 2020 5.918 5.932 5.749 5.798 753,794 -0.07(-1.24%)
Jun 19, 2020 5.968 5.982 5.850 5.871 615,414 -0.01(-0.24%)
Jun 18, 2020 5.871 5.982 5.836 5.885 158,552 -0.03(-0.47%)
Jun 17, 2020 5.954 5.954 5.878 5.913 234,551 -0.01(-0.24%)
Jun 16, 2020 5.961 6.096 5.871 5.926 258,836 +0.07(+1.19%)
Jun 15, 2020 5.731 5.878 5.675 5.857 175,126 +0.06(+0.96%)
Jun 12, 2020 5.738 5.801 5.682 5.801 488,926 +0.17(+3.11%)
Jun 11, 2020 5.766 5.850 5.584 5.626 581,360 -0.34(-5.63%)
Jun 10, 2020 6.178 6.178 5.892 5.961 314,860 -0.16(-2.63%)
Jun 09, 2020 6.220 6.220 6.080 6.122 355,109 -0.11(-1.79%)
Jun 08, 2020 6.255 6.255 6.132 6.234 258,580 +0.05(+0.79%)
Jun 05, 2020 6.150 6.248 6.101 6.185 499,944 +0.13(+2.08%)
Jun 04, 2020 6.143 6.143 6.007 6.059 695,444 -0.08(-1.37%)
Jun 03, 2020 6.073 6.199 5.982 6.143 696,683 +0.09(+1.50%)
Jun 02, 2020 5.926 6.052 5.878 6.052 359,424 +0.15(+2.49%)
Jun 01, 2020 5.801 5.906 5.766 5.906 249,479 +0.13(+2.18%)
May 29, 2020 5.752 5.801 5.626 5.780 378,034 +0.06(+0.98%)
May 28, 2020 5.668 5.738 5.589 5.724 439,138 +0.10(+1.74%)
May 27, 2020 5.605 5.647 5.556 5.626 445,548 +0.04(+0.75%)
May 26, 2020 5.577 5.619 5.518 5.584 389,125 +0.07(+1.27%)
May 22, 2020 5.507 5.514 5.395 5.514 480,770 +0.02(+0.38%)
May 21, 2020 5.472 5.500 5.423 5.493 798,041 +0.09(+1.64%)
May 20, 2020 5.314 5.432 5.308 5.404 931,292 +0.13(+2.49%)
May 19, 2020 5.308 5.308 5.232 5.273 377,593 +0.00(+0.00%)
May 18, 2020 5.328 5.356 4.996 5.273 658,104 +0.05(+0.93%)
May 15, 2020 5.128 5.328 5.058 5.225 735,417 +0.09(+1.75%)
May 14, 2020 4.968 5.141 4.858 5.135 583,390 +0.10(+2.06%)
May 13, 2020 4.996 5.052 4.927 5.031 605,138 +0.06(+1.25%)
May 12, 2020 4.920 5.017 4.892 4.968 739,407 +0.03(+0.70%)
May 11, 2020 4.996 4.996 4.906 4.934 356,376 -0.04(-0.83%)
May 08, 2020 5.031 5.045 4.948 4.975 355,497 -0.03(-0.69%)
May 07, 2020 5.052 5.086 4.968 5.010 792,901 +0.01(+0.14%)
May 06, 2020 5.072 5.100 4.996 5.003 755,763 -0.06(-1.23%)
May 05, 2020 5.100 5.245 5.027 5.065 1,149,699 +0.00(+0.00%)
May 04, 2020 5.100 5.155 5.059 5.065 602,848 -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.