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 (%)
Aug 31, 2018 9.696 9.696 9.696 0 +0.07(+0.76%)
Aug 30, 2018 9.561 9.622 9.481 9.622 328,913 +0.01(+0.13%)
Aug 29, 2018 9.653 9.671 9.585 9.610 116,429 -0.03(-0.32%)
Aug 28, 2018 9.671 9.673 9.567 9.640 148,152 -0.04(-0.38%)
Aug 27, 2018 9.598 9.677 9.561 9.677 230,404 +0.05(+0.51%)
Aug 24, 2018 9.622 9.683 9.604 9.628 186,662 -0.01(-0.13%)
Aug 23, 2018 9.616 9.677 9.573 9.640 126,705 +0.00(+0.00%)
Aug 22, 2018 9.524 9.640 9.524 9.640 119,320 +0.11(+1.14%)
Aug 21, 2018 9.538 9.576 9.440 9.532 378,763 -0.04(-0.38%)
Aug 20, 2018 9.587 9.614 9.502 9.569 139,622 -0.04(-0.38%)
Aug 17, 2018 9.745 9.745 9.520 9.605 121,505 -0.15(-1.50%)
Aug 16, 2018 9.593 9.752 9.434 9.752 166,707 +0.16(+1.65%)
Aug 15, 2018 9.575 9.593 9.550 9.593 125,904 -0.02(-0.19%)
Aug 14, 2018 9.562 9.611 9.550 9.611 126,481 +0.01(+0.13%)
Aug 13, 2018 9.617 9.630 9.556 9.599 78,515 +0.02(+0.25%)
Aug 10, 2018 9.556 9.605 9.550 9.575 106,419 -0.05(-0.51%)
Aug 09, 2018 9.691 9.691 9.611 9.623 75,241 -0.04(-0.38%)
Aug 08, 2018 9.636 9.660 9.605 9.660 84,204 +0.02(+0.19%)
Aug 07, 2018 9.654 9.690 9.623 9.642 138,774 -0.04(-0.38%)
Aug 06, 2018 9.642 9.758 9.550 9.678 254,757 +0.09(+0.89%)
Aug 03, 2018 9.636 9.660 9.526 9.593 85,594 -0.07(-0.76%)
Aug 02, 2018 9.666 9.709 9.587 9.666 137,505 -0.02(-0.25%)
Aug 01, 2018 9.648 9.697 9.648 9.691 130,141 -0.04(-0.38%)
Jul 31, 2018 9.617 9.727 9.617 9.727 163,208 +0.07(+0.69%)
Jul 30, 2018 9.642 9.669 9.591 9.660 121,664 -0.04(-0.38%)
Jul 27, 2018 9.581 9.697 9.575 9.697 150,364 +0.08(+0.82%)
Jul 26, 2018 9.703 9.703 9.562 9.617 193,506 -0.09(-0.88%)
Jul 25, 2018 9.727 9.742 9.636 9.703 241,037 -0.05(-0.56%)
Jul 24, 2018 9.727 9.758 9.703 9.758 125,458 +0.05(+0.57%)
Jul 23, 2018 9.623 9.758 9.605 9.703 120,616 +0.03(+0.32%)
Jul 20, 2018 9.520 9.684 9.520 9.672 264,482 +0.06(+0.62%)
Jul 19, 2018 9.619 9.710 9.565 9.613 323,034 -0.03(-0.31%)
Jul 18, 2018 9.649 9.649 9.601 9.643 234,567 +0.01(+0.06%)
Jul 17, 2018 9.710 9.734 9.613 9.637 138,808 -0.07(-0.69%)
Jul 16, 2018 9.704 9.753 9.672 9.704 441,114 +0.02(+0.25%)
Jul 13, 2018 9.680 9.698 9.656 9.680 226,139 -0.01(-0.13%)
Jul 12, 2018 9.649 9.710 9.649 9.692 201,584 +0.02(+0.19%)
Jul 11, 2018 9.619 9.686 9.619 9.674 198,636 +0.01(+0.13%)
Jul 10, 2018 9.558 9.680 9.552 9.662 273,721 +0.11(+1.14%)
Jul 09, 2018 9.558 9.443 9.552 150,517 +0.11(+1.16%)
Jul 06, 2018 9.370 9.443 9.370 9.443 67,637 +0.05(+0.58%)
Jul 05, 2018 9.370 9.395 9.340 9.389 214,448 -0.02(-0.26%)
Jul 03, 2018 9.413 9.413 9.413 0 -0.05(-0.51%)
Jul 02, 2018 9.480 9.482 9.437 9.461 187,165 -0.02(-0.19%)
Jun 29, 2018 9.480 9.486 9.425 9.480 296,241 +0.02(+0.26%)
Jun 28, 2018 9.481 9.481 9.407 9.455 135,453 -0.01(-0.13%)
Jun 27, 2018 9.546 9.546 9.461 9.467 250,129 -0.04(-0.38%)
Jun 26, 2018 9.522 9.522 9.504 9.504 136,440 -0.01(-0.06%)
Jun 25, 2018 9.480 9.517 9.480 9.510 192,054 -0.01(-0.06%)
Jun 22, 2018 9.534 9.558 9.510 9.516 144,338 -0.03(-0.32%)
Jun 21, 2018 9.492 9.546 9.492 9.546 147,531 +0.05(+0.49%)
Jun 20, 2018 9.481 9.512 9.469 9.500 112,277 +0.03(+0.32%)
Jun 19, 2018 9.439 9.488 9.439 9.469 192,677 -0.02(-0.19%)
Jun 18, 2018 9.494 9.494 9.451 9.488 221,527 -0.01(-0.06%)
Jun 15, 2018 9.494 9.445 9.494 146,422 +0.05(+0.51%)
Jun 14, 2018 9.488 9.530 9.433 9.445 370,007 -0.06(-0.64%)
Jun 13, 2018 9.488 9.512 9.481 9.506 125,009 +0.00(+0.00%)
Jun 12, 2018 9.530 9.554 9.494 9.506 146,023 -0.01(-0.06%)
Jun 11, 2018 9.494 9.512 9.481 9.512 94,309 +0.01(+0.13%)
Jun 08, 2018 9.542 9.542 9.469 9.500 319,991 -0.02(-0.25%)
Jun 07, 2018 9.572 9.572 9.494 9.524 244,337 -0.04(-0.44%)
Jun 06, 2018 9.488 9.566 304,832 +0.01(+0.13%)
Jun 05, 2018 9.572 9.581 9.506 9.554 144,622 -0.01(-0.13%)
Jun 04, 2018 9.572 9.578 9.542 9.566 150,663 +0.00(+0.00%)
Jun 01, 2018 9.596 9.596 9.554 9.566 117,167 -0.02(-0.25%)
May 31, 2018 9.663 9.663 9.566 9.590 138,749 +0.01(+0.06%)
May 30, 2018 9.652 9.652 9.572 9.584 318,941 -0.04(-0.38%)
May 29, 2018 9.632 9.645 9.583 9.620 136,780 +0.02(+0.19%)
May 25, 2018 9.602 9.602 9.602 0 +0.01(+0.13%)
May 24, 2018 9.590 9.605 9.572 9.590 122,103 -0.01(-0.13%)
May 23, 2018 9.554 9.632 9.542 9.602 190,341 +0.00(+0.00%)
May 22, 2018 9.600 9.632 9.590 9.602 186,138 +0.02(+0.17%)
May 21, 2018 9.586 9.604 9.556 9.586 132,504 +0.00(+0.00%)
May 18, 2018 9.598 9.616 9.574 9.586 148,905 -0.02(-0.25%)
May 17, 2018 9.664 9.664 9.568 9.610 136,923 -0.01(-0.06%)
May 16, 2018 9.616 9.628 9.586 9.616 235,184 +0.01(+0.06%)
May 15, 2018 9.580 9.616 9.580 9.610 143,692 -0.01(-0.06%)
May 14, 2018 9.628 9.634 9.604 9.616 189,154 +0.00(+0.00%)
May 11, 2018 9.610 9.616 9.598 9.616 168,921 +0.00(+0.00%)
May 10, 2018 9.634 9.634 9.586 9.616 260,810 -0.01(-0.06%)
May 09, 2018 9.592 9.628 9.592 9.622 297,652 +0.02(+0.19%)
May 08, 2018 9.616 9.622 9.586 9.604 330,038 +0.01(+0.13%)
May 07, 2018 9.586 9.616 9.580 9.592 178,301 -0.01(-0.13%)
May 04, 2018 9.616 9.616 9.568 9.604 417,726 -0.02(-0.25%)
May 03, 2018 9.628 9.628 9.592 9.628 217,968 +0.02(+0.19%)
May 02, 2018 9.640 9.640 9.568 9.610 261,405 -0.01(-0.06%)
May 01, 2018 9.586 9.640 9.533 9.616 197,740 +0.04(+0.38%)
Apr 30, 2018 9.616 9.664 9.537 9.580 364,229 -0.02(-0.19%)
Apr 27, 2018 9.622 9.631 9.538 9.598 493,276 -0.03(-0.31%)
Apr 26, 2018 9.568 9.652 9.544 9.628 210,346 +0.03(+0.31%)
Apr 25, 2018 9.616 9.646 9.502 9.598 387,409 -0.05(-0.50%)
Apr 24, 2018 9.628 9.658 9.598 9.646 513,821 +0.02(+0.19%)
Apr 23, 2018 9.580 9.628 9.580 9.628 230,296 +0.04(+0.38%)
Apr 20, 2018 9.586 9.610 9.556 9.592 222,414 +0.02(+0.17%)
Apr 19, 2018 9.570 9.599 9.558 9.576 158,415 -0.02(-0.19%)
Apr 18, 2018 9.558 9.606 9.558 9.594 215,119 +0.02(+0.25%)
Apr 17, 2018 9.630 9.648 9.552 9.570 249,287 -0.07(-0.74%)
Apr 16, 2018 9.600 9.713 9.534 9.642 408,072 +0.04(+0.44%)
Apr 13, 2018 9.594 9.600 9.564 9.600 146,827 +0.02(+0.19%)
Apr 12, 2018 9.576 9.612 9.552 9.582 191,140 -0.01(-0.06%)
Apr 11, 2018 9.600 9.600 9.552 9.588 222,599 -0.02(-0.25%)
Apr 10, 2018 9.588 9.630 9.588 9.612 83,725 +0.02(+0.25%)
Apr 09, 2018 9.648 9.779 9.576 9.588 265,817 +0.01(+0.06%)
Apr 06, 2018 9.606 9.612 9.552 9.582 158,246 +0.01(+0.12%)
Apr 05, 2018 9.648 9.648 9.534 9.570 415,418 -0.05(-0.56%)
Apr 04, 2018 9.600 9.659 9.588 9.624 159,094 -0.02(-0.19%)
Apr 03, 2018 9.600 9.642 9.570 9.642 278,474 +0.07(+0.75%)
Apr 02, 2018 9.659 9.659 9.528 9.570 343,432 +0.01(+0.06%)
Mar 29, 2018 9.564 9.564 9.564 0 -0.01(-0.06%)
Mar 28, 2018 9.659 9.665 9.522 9.570 425,209 -0.05(-0.50%)
Mar 27, 2018 9.582 9.618 9.570 9.618 218,598 +0.04(+0.44%)
Mar 26, 2018 9.570 9.600 9.540 9.576 292,541 -0.01(-0.06%)
Mar 23, 2018 9.600 9.606 9.564 9.582 239,676 -0.02(-0.25%)
Mar 22, 2018 9.570 9.612 9.570 9.606 208,916 +0.00(+0.00%)
Mar 21, 2018 9.570 9.612 9.570 9.606 219,028 +0.03(+0.29%)
Mar 20, 2018 9.572 9.613 9.524 9.578 397,836 +0.01(+0.06%)
Mar 19, 2018 9.578 9.604 9.536 9.572 296,187 -0.01(-0.12%)
Mar 16, 2018 9.583 9.595 9.522 9.583 372,492 +0.04(+0.44%)
Mar 15, 2018 9.494 9.566 9.482 9.542 317,565 +0.04(+0.44%)
Mar 14, 2018 9.542 9.482 9.500 182,327 -0.04(-0.44%)
Mar 13, 2018 9.524 9.554 9.494 9.542 146,735 +0.04(+0.44%)
Mar 12, 2018 9.530 9.549 9.470 9.500 128,835 -0.06(-0.62%)
Mar 09, 2018 9.566 9.582 9.476 9.560 228,550 -0.02(-0.25%)
Mar 08, 2018 9.482 9.621 9.470 9.583 213,234 +0.14(+1.45%)
Mar 07, 2018 9.607 9.435 9.447 219,357 -0.02(-0.19%)
Mar 06, 2018 9.464 9.560 9.453 9.464 592,770 -0.03(-0.31%)
Mar 05, 2018 9.476 9.494 9.435 9.494 363,566 +0.06(+0.63%)
Mar 02, 2018 9.530 9.563 9.423 9.435 603,273 -0.11(-1.18%)
Mar 01, 2018 9.524 9.607 9.494 9.548 394,266 +0.01(+0.06%)
Feb 28, 2018 9.613 9.613 9.423 9.542 751,309 -0.05(-0.50%)
Feb 27, 2018 9.643 9.655 9.524 9.589 425,824 -0.06(-0.62%)
Feb 26, 2018 9.673 9.673 9.583 9.649 594,469 -0.02(-0.18%)
Feb 23, 2018 9.607 9.700 9.524 9.667 511,612 +0.04(+0.37%)
Feb 22, 2018 9.720 9.774 9.583 9.631 1,218,041 -0.03(-0.31%)
Feb 21, 2018 9.286 9.881 9.280 9.661 3,182,553 +0.43(+4.64%)
Feb 20, 2018 9.214 9.262 9.149 9.232 278,228 +0.08(+0.89%)
Feb 16, 2018 9.151 9.151 9.151 0 +0.03(+0.32%)
Feb 15, 2018 9.151 9.192 9.151 9.121 214,957 -0.05(-0.52%)
Feb 14, 2018 9.080 9.240 9.062 9.168 175,472 +0.11(+1.18%)
Feb 13, 2018 9.038 9.198 9.038 9.062 213,849 -0.04(-0.39%)
Feb 12, 2018 9.074 9.150 9.032 9.097 211,997 +0.01(+0.07%)
Feb 09, 2018 9.121 9.198 9.062 9.092 339,212 -0.06(-0.65%)
Feb 08, 2018 9.234 9.234 9.092 9.151 279,313 -0.05(-0.58%)
Feb 07, 2018 9.240 9.240 9.163 9.204 419,875 -0.04(-0.38%)
Feb 06, 2018 9.180 9.240 9.068 9.240 266,964 +0.04(+0.39%)
Feb 05, 2018 9.204 9.204 9.092 9.204 172,082 -0.04(-0.38%)
Feb 02, 2018 9.328 9.328 9.196 9.240 115,200 -0.09(-1.02%)
Feb 01, 2018 9.322 9.334 9.281 9.334 153,074 +0.00(+0.00%)
Jan 31, 2018 9.305 9.334 9.216 9.334 255,291 +0.07(+0.70%)
Jan 30, 2018 9.317 9.317 9.317 9.269 413,175 -0.02(-0.23%)
Jan 29, 2018 9.240 9.328 9.240 9.290 182,484 +0.04(+0.42%)
Jan 26, 2018 9.198 9.257 9.180 9.251 311,691 -0.01(-0.06%)
Jan 25, 2018 9.192 9.257 9.180 9.257 233,404 +0.04(+0.45%)
Jan 24, 2018 9.228 9.281 9.151 9.216 455,108 -0.03(-0.32%)
Jan 23, 2018 9.240 9.269 9.216 9.245 203,903 -0.02(-0.19%)
Jan 22, 2018 9.180 9.328 9.180 9.263 287,767 +0.08(+0.88%)
Jan 19, 2018 9.253 9.253 9.141 9.182 450,756 -0.07(-0.76%)
Jan 18, 2018 9.223 9.253 9.164 9.253 292,793 +0.09(+0.96%)
Jan 17, 2018 9.217 9.217 9.159 9.164 417,947 -0.05(-0.51%)
Jan 16, 2018 9.111 9.223 9.111 9.212 187,225 +0.04(+0.39%)
Jan 12, 2018 9.176 9.176 9.176 0 -0.06(-0.70%)
Jan 11, 2018 9.194 9.259 9.164 9.241 136,269 +0.03(+0.32%)
Jan 10, 2018 9.253 9.253 9.164 9.212 110,719 -0.04(-0.45%)
Jan 09, 2018 9.135 9.253 9.135 9.253 268,748 +0.13(+1.42%)
Jan 08, 2018 9.188 9.223 9.123 9.123 626,489 -0.02(-0.26%)
Jan 05, 2018 9.135 9.188 9.047 9.147 262,292 -0.04(-0.45%)
Jan 04, 2018 9.117 9.188 9.094 9.188 340,274 +0.11(+1.23%)
Jan 03, 2018 9.064 9.206 9.058 9.076 254,765 -0.09(-0.96%)
Jan 02, 2018 9.011 9.159 9.011 9.164 151,180 +0.03(+0.32%)
Dec 29, 2017 9.135 9.135 9.135 0 -0.01(-0.12%)
Dec 28, 2017 9.141 9.193 9.011 9.146 488,620 +0.00(+0.01%)
Dec 27, 2017 9.188 9.200 9.135 9.145 219,932 -0.01(-0.15%)
Dec 26, 2017 9.094 9.164 9.088 9.159 137,621 -0.01(-0.06%)
Dec 22, 2017 9.135 9.212 9.135 9.164 137,661 +0.04(+0.45%)
Dec 21, 2017 9.076 9.167 9.076 9.123 191,228 +0.06(+0.70%)
Dec 20, 2017 9.019 9.072 9.003 9.060 160,435 +0.02(+0.19%)
Dec 19, 2017 9.001 9.050 8.990 9.043 232,084 +0.02(+0.26%)
Dec 18, 2017 9.013 9.048 8.972 9.019 347,125 +0.02(+0.20%)
Dec 15, 2017 9.007 9.048 8.990 9.001 168,121 -0.02(-0.20%)
Dec 14, 2017 8.972 9.089 8.972 9.019 212,656 +0.01(+0.13%)
Dec 13, 2017 8.914 9.037 8.914 9.007 302,440 +0.08(+0.85%)
Dec 12, 2017 8.931 8.984 8.914 8.931 301,485 -0.02(-0.20%)
Dec 11, 2017 8.949 8.978 8.937 8.949 325,683 -0.02(-0.26%)
Dec 08, 2017 8.972 9.048 8.943 8.972 366,870 -0.03(-0.33%)
Dec 07, 2017 8.972 9.031 8.949 9.001 260,383 +0.03(+0.33%)
Dec 06, 2017 8.973 9.001 8.949 8.972 199,227 +0.00(+0.00%)
Dec 05, 2017 9.107 9.107 8.943 8.972 307,628 -0.09(-0.97%)
Dec 04, 2017 9.031 9.060 8.978 9.060 380,487 +0.06(+0.65%)
Dec 01, 2017 9.007 9.031 8.931 9.001 560,864 -0.01(-0.13%)
Nov 30, 2017 8.990 9.019 8.978 9.013 501,417 +0.02(+0.26%)
Nov 29, 2017 8.943 9.031 8.943 8.990 871,637 +0.03(+0.33%)
Nov 28, 2017 8.943 8.990 8.943 8.960 420,846 +0.03(+0.33%)
Nov 27, 2017 8.796 8.960 8.796 8.931 1,020,340 +0.02(+0.18%)
Nov 24, 2017 8.927 8.990 8.869 8.915 88,041 -0.04(-0.46%)
Nov 22, 2017 8.985 9.009 8.939 8.956 154,464 -0.03(-0.32%)
Nov 21, 2017 8.869 8.985 8.822 8.985 295,853 +0.12(+1.32%)
Nov 20, 2017 8.898 8.916 8.845 8.869 232,469 -0.06(-0.65%)
Nov 17, 2017 8.764 8.927 8.758 8.927 259,909 +0.16(+1.86%)
Nov 16, 2017 8.752 8.810 8.752 8.764 674,019 -0.02(-0.20%)
Nov 15, 2017 8.944 8.944 8.764 8.781 1,183,984 -0.05(-0.53%)
Nov 14, 2017 8.810 8.834 8.752 8.828 838,227 -0.01(-0.07%)
Nov 13, 2017 8.839 8.898 8.752 8.834 547,537 -0.10(-1.11%)
Nov 10, 2017 8.956 8.999 8.869 8.933 1,028,464 -0.11(-1.23%)
Nov 09, 2017 8.851 9.131 8.851 9.044 153,307 +0.06(+0.65%)
Nov 08, 2017 9.073 9.131 8.963 8.985 180,798 -0.14(-1.57%)
Nov 07, 2017 9.061 9.166 9.032 9.128 397,736 +0.08(+0.94%)
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.