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 )

6.510 -0.060 (-0.91%)
Streaming Delayed Price Updated: 2:22 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 (%)
Apr 29, 2022 9.806 10.16 9.770 9.856 835,924 +0.05(+0.51%)
Apr 28, 2022 9.814 9.814 9.706 9.806 262,045 +0.07(+0.77%)
Apr 27, 2022 9.773 9.848 9.723 9.731 296,968 -0.03(-0.34%)
Apr 26, 2022 9.790 9.814 9.748 9.765 169,048 -0.01(-0.09%)
Apr 25, 2022 9.806 9.806 9.748 9.773 341,551 -0.03(-0.34%)
Apr 22, 2022 9.831 9.831 9.740 9.806 205,038 +0.00(+0.00%)
Apr 21, 2022 9.798 9.889 9.748 9.806 474,023 +0.13(+1.35%)
Apr 20, 2022 9.742 9.774 9.643 9.676 286,040 -0.07(-0.68%)
Apr 19, 2022 9.709 9.783 9.676 9.742 249,411 +0.04(+0.43%)
Apr 18, 2022 9.684 9.824 9.676 9.700 253,416 +0.02(+0.17%)
Apr 14, 2022 9.791 9.824 9.684 9.684 224,841 -0.07(-0.68%)
Apr 13, 2022 9.742 9.866 9.709 9.750 221,199 +0.01(+0.08%)
Apr 12, 2022 9.634 9.742 9.634 9.742 183,573 +0.07(+0.77%)
Apr 11, 2022 9.651 9.742 9.618 9.667 336,237 +0.00(+0.00%)
Apr 08, 2022 9.651 9.758 9.626 9.667 178,699 -0.04(-0.43%)
Apr 07, 2022 9.733 9.861 9.684 9.709 302,212 -0.07(-0.68%)
Apr 06, 2022 9.593 9.849 9.585 9.775 294,617 +0.12(+1.20%)
Apr 05, 2022 9.824 9.842 9.634 9.659 307,856 -0.17(-1.76%)
Apr 04, 2022 9.816 9.857 9.767 9.833 116,626 +0.03(+0.34%)
Apr 01, 2022 9.882 9.907 9.750 9.800 224,132 -0.06(-0.59%)
Mar 31, 2022 9.816 9.874 9.733 9.857 253,700 +0.12(+1.27%)
Mar 30, 2022 9.808 9.808 9.667 9.733 111,127 -0.07(-0.76%)
Mar 29, 2022 9.692 9.866 9.676 9.808 202,414 +0.13(+1.37%)
Mar 28, 2022 9.560 9.692 9.548 9.676 174,233 +0.11(+1.12%)
Mar 25, 2022 9.733 9.742 9.519 9.568 203,587 -0.16(-1.61%)
Mar 24, 2022 9.618 9.750 9.560 9.725 166,895 +0.15(+1.55%)
Mar 23, 2022 9.486 9.618 9.486 9.577 204,867 +0.06(+0.67%)
Mar 22, 2022 9.513 9.587 9.472 9.513 254,578 +0.04(+0.43%)
Mar 21, 2022 9.644 9.693 9.398 9.472 474,548 -0.16(-1.70%)
Mar 18, 2022 9.620 9.636 9.505 9.636 236,869 +0.10(+1.03%)
Mar 17, 2022 9.546 9.546 9.406 9.538 338,542 +0.05(+0.52%)
Mar 16, 2022 9.415 9.513 9.365 9.488 234,499 +0.09(+0.96%)
Mar 15, 2022 9.382 9.463 9.365 9.398 273,771 -0.01(-0.09%)
Mar 14, 2022 9.538 9.566 9.390 9.406 313,734 -0.12(-1.29%)
Mar 11, 2022 9.579 9.587 9.439 9.529 211,277 -0.06(-0.60%)
Mar 10, 2022 9.636 9.636 9.554 9.587 157,255 +0.00(+0.00%)
Mar 09, 2022 9.636 9.668 9.554 9.587 238,020 -0.01(-0.09%)
Mar 08, 2022 9.554 9.677 9.513 9.595 196,737 +0.09(+0.95%)
Mar 07, 2022 9.710 9.718 9.439 9.505 265,599 -0.17(-1.78%)
Mar 04, 2022 9.611 9.751 9.603 9.677 347,256 +0.01(+0.08%)
Mar 03, 2022 9.759 9.825 9.636 9.669 390,901 -0.06(-0.59%)
Mar 02, 2022 9.644 9.825 9.570 9.726 461,178 +0.06(+0.59%)
Mar 01, 2022 9.529 9.718 9.472 9.669 329,486 +0.16(+1.64%)
Feb 28, 2022 9.472 9.554 9.431 9.513 228,226 +0.04(+0.43%)
Feb 25, 2022 9.456 9.546 9.415 9.472 288,267 +0.04(+0.43%)
Feb 24, 2022 9.226 9.472 9.160 9.431 351,139 +0.01(+0.09%)
Feb 23, 2022 9.439 9.513 9.376 9.423 254,645 -0.01(-0.09%)
Feb 22, 2022 9.505 9.546 9.365 9.431 316,416 -0.11(-1.12%)
Feb 18, 2022 9.538 0 +0.06(+0.61%)
Feb 17, 2022 9.497 9.620 9.456 9.480 284,677 -0.01(-0.11%)
Feb 16, 2022 9.475 9.524 9.426 9.491 193,993 +0.02(+0.17%)
Feb 15, 2022 9.393 9.532 9.393 9.475 267,132 +0.08(+0.87%)
Feb 14, 2022 9.369 9.524 9.369 9.393 273,680 +0.02(+0.26%)
Feb 11, 2022 9.434 9.470 9.306 9.369 375,263 -0.06(-0.61%)
Feb 10, 2022 9.466 9.507 9.418 9.426 141,038 -0.05(-0.52%)
Feb 09, 2022 9.458 9.507 9.426 9.475 143,271 +0.03(+0.35%)
Feb 08, 2022 9.442 9.515 9.410 9.442 195,627 +0.03(+0.35%)
Feb 07, 2022 9.548 9.548 9.279 9.409 265,933 -0.14(-1.45%)
Feb 04, 2022 9.206 9.581 9.206 9.548 514,252 +0.37(+4.09%)
Feb 03, 2022 9.124 9.247 9.173 254,051 +0.00(+0.00%)
Feb 02, 2022 9.247 9.247 9.141 9.173 182,083 -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.