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 (%)
Dec 31, 2019 8.430 8.437 8.323 8.350 924,174 -0.07(-0.88%)
Dec 30, 2019 8.457 8.481 8.403 8.424 920,788 -0.01(-0.16%)
Dec 27, 2019 8.450 8.518 8.423 8.437 626,289 +0.00(+0.00%)
Dec 26, 2019 8.343 8.450 8.330 8.437 800,825 +0.13(+1.54%)
Dec 24, 2019 8.330 8.397 8.303 8.309 613,933 -0.05(-0.56%)
Dec 23, 2019 8.309 8.377 8.308 8.356 811,258 +0.04(+0.48%)
Dec 20, 2019 8.229 8.323 8.229 8.316 597,111 +0.09(+1.04%)
Dec 19, 2019 8.184 8.244 8.184 8.231 724,280 +0.02(+0.24%)
Dec 18, 2019 8.117 8.211 8.111 8.211 1,601,527 +0.10(+1.23%)
Dec 17, 2019 8.017 8.124 7.997 8.111 511,160 +0.08(+1.00%)
Dec 16, 2019 7.977 8.044 7.977 8.030 309,156 +0.05(+0.59%)
Dec 13, 2019 7.984 8.051 7.944 7.984 657,189 -0.06(-0.75%)
Dec 12, 2019 7.990 8.065 7.978 8.044 311,658 +0.02(+0.25%)
Dec 11, 2019 7.890 8.044 7.890 8.024 665,993 +0.09(+1.18%)
Dec 10, 2019 7.844 7.950 7.844 7.930 750,966 +0.05(+0.59%)
Dec 09, 2019 7.797 7.897 7.797 7.884 306,320 +0.05(+0.68%)
Dec 06, 2019 7.817 7.837 7.797 7.830 381,400 +0.04(+0.51%)
Dec 05, 2019 7.784 7.837 7.690 7.790 256,647 +0.01(+0.09%)
Dec 04, 2019 7.810 7.838 7.750 7.784 1,522,945 +0.01(+0.09%)
Dec 03, 2019 7.723 7.810 7.689 7.777 395,900 +0.05(+0.60%)
Dec 02, 2019 7.730 7.750 7.697 7.730 221,040 +0.01(+0.09%)
Nov 29, 2019 7.670 7.723 7.670 7.723 233,394 +0.05(+0.70%)
Nov 27, 2019 7.630 7.670 7.583 7.670 556,821 +0.03(+0.44%)
Nov 26, 2019 7.623 7.660 7.597 7.637 1,107,906 +0.02(+0.26%)
Nov 25, 2019 7.697 7.717 7.603 7.617 700,562 -0.08(-1.04%)
Nov 22, 2019 7.690 7.723 7.650 7.697 489,559 +0.01(+0.09%)
Nov 21, 2019 7.784 7.817 7.657 7.690 598,523 -0.11(-1.37%)
Nov 20, 2019 7.790 7.844 7.763 7.797 373,571 +0.01(+0.17%)
Nov 19, 2019 7.730 7.824 7.730 7.784 416,688 +0.02(+0.32%)
Nov 18, 2019 7.759 7.785 7.639 7.759 665,791 +0.00(+0.00%)
Nov 15, 2019 7.819 7.819 7.746 7.759 319,989 -0.02(-0.26%)
Nov 14, 2019 7.692 7.812 7.692 7.779 300,755 +0.05(+0.60%)
Nov 13, 2019 7.878 7.878 7.726 7.732 479,827 -0.13(-1.60%)
Nov 12, 2019 7.838 7.872 7.799 7.858 361,841 +0.00(+0.00%)
Nov 11, 2019 7.885 7.885 7.838 7.858 287,446 -0.03(-0.34%)
Nov 08, 2019 7.825 7.885 7.772 7.885 402,626 +0.05(+0.68%)
Nov 07, 2019 7.779 7.832 7.759 7.832 963,588 +0.04(+0.51%)
Nov 06, 2019 7.858 7.858 7.732 7.792 457,981 -0.07(-0.84%)
Nov 05, 2019 7.958 8.017 7.858 7.858 514,173 -0.11(-1.41%)
Nov 04, 2019 8.077 8.097 7.911 7.971 350,589 -0.12(-1.48%)
Nov 01, 2019 8.090 8.097 8.048 8.090 370,506 +0.00(+0.00%)
Oct 31, 2019 8.110 8.117 8.011 8.090 869,336 -0.01(-0.16%)
Oct 30, 2019 8.084 8.117 8.037 8.104 1,200,128 +0.01(+0.16%)
Oct 29, 2019 8.057 8.110 8.004 8.090 557,266 +0.05(+0.66%)
Oct 28, 2019 7.931 8.070 7.915 8.037 1,546,809 +0.11(+1.34%)
Oct 25, 2019 7.865 7.931 7.819 7.931 746,743 +0.13(+1.61%)
Oct 24, 2019 7.885 7.898 7.772 7.805 692,969 -0.10(-1.26%)
Oct 23, 2019 7.898 7.911 7.852 7.905 392,952 +0.05(+0.65%)
Oct 22, 2019 7.887 7.887 7.742 7.854 352,313 +0.00(+0.00%)
Oct 21, 2019 7.768 7.873 7.768 7.854 413,585 +0.03(+0.34%)
Oct 18, 2019 7.801 7.867 7.768 7.827 679,504 -0.02(-0.25%)
Oct 17, 2019 7.827 7.900 7.808 7.847 644,264 -0.02(-0.25%)
Oct 16, 2019 7.999 7.999 7.280 7.867 4,573,439 -0.16(-2.05%)
Oct 15, 2019 8.005 8.104 7.992 8.032 620,419 +0.02(+0.25%)
Oct 14, 2019 8.012 8.058 7.946 8.012 466,458 +0.00(+0.00%)
Oct 11, 2019 8.038 8.084 7.992 8.012 641,104 +0.00(+0.00%)
Oct 10, 2019 8.150 8.157 8.005 8.012 809,935 -0.13(-1.62%)
Oct 09, 2019 8.190 8.203 8.130 8.144 693,038 -0.03(-0.32%)
Oct 08, 2019 8.262 8.288 8.144 8.170 1,089,615 -0.06(-0.72%)
Oct 07, 2019 8.256 8.335 8.137 8.229 1,185,939 +0.11(+1.30%)
Oct 04, 2019 8.631 8.789 7.972 8.124 7,042,592 -0.50(-5.81%)
Oct 03, 2019 8.638 8.697 8.605 8.625 106,280 -0.01(-0.15%)
Oct 02, 2019 8.677 8.729 8.598 8.638 105,841 -0.07(-0.83%)
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.