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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 30, 2020 5.767 5.796 5.635 5.745 507,101 -0.02(-0.38%)
Oct 29, 2020 5.745 5.803 5.642 5.767 274,300 +0.04(+0.64%)
Oct 28, 2020 5.803 5.818 5.730 5.730 329,268 -0.10(-1.63%)
Oct 27, 2020 5.854 5.869 5.715 5.825 406,550 +0.01(+0.13%)
Oct 26, 2020 5.972 5.979 5.745 5.818 682,183 -0.06(-1.00%)
Oct 23, 2020 5.935 5.935 5.832 5.876 1,104,664 -0.04(-0.66%)
Oct 22, 2020 5.959 5.959 5.872 5.915 999,057 -0.01(-0.12%)
Oct 21, 2020 5.944 5.944 5.835 5.922 473,157 -0.04(-0.61%)
Oct 20, 2020 6.009 6.009 5.944 5.959 397,141 -0.02(-0.36%)
Oct 19, 2020 6.017 6.036 5.944 5.980 377,908 -0.03(-0.48%)
Oct 16, 2020 6.060 6.082 5.949 6.009 326,665 -0.05(-0.84%)
Oct 15, 2020 6.053 6.082 6.024 6.060 755,060 +0.01(+0.12%)
Oct 14, 2020 6.089 6.089 6.038 6.053 451,431 -0.02(-0.36%)
Oct 13, 2020 6.162 6.183 6.060 6.075 505,112 -0.09(-1.53%)
Oct 12, 2020 6.307 6.307 6.147 6.169 476,476 -0.12(-1.85%)
Oct 09, 2020 6.314 6.314 6.267 6.285 161,401 -0.01(-0.23%)
Oct 08, 2020 6.307 6.350 6.270 6.299 281,224 -0.01(-0.11%)
Oct 07, 2020 6.328 6.365 6.278 6.307 250,046 +0.00(+0.00%)
Oct 06, 2020 6.357 6.365 6.292 6.307 341,226 -0.04(-0.69%)
Oct 05, 2020 6.379 6.415 6.307 6.350 366,802 -0.02(-0.34%)
Oct 02, 2020 6.241 6.372 6.206 6.372 200,303 +0.13(+2.09%)
Oct 01, 2020 6.227 6.256 6.198 6.241 240,565 +0.01(+0.23%)
Sep 30, 2020 6.379 6.379 6.140 6.227 2,697,891 -0.07(-1.15%)
Sep 29, 2020 6.430 6.444 6.292 6.299 438,218 -0.07(-1.14%)
Sep 28, 2020 6.321 6.457 6.321 6.372 399,603 +0.05(+0.80%)
Sep 25, 2020 6.307 6.369 6.256 6.321 498,689 +0.05(+0.81%)
Sep 24, 2020 6.104 6.321 6.060 6.270 525,655 +0.11(+1.76%)
Sep 23, 2020 6.270 6.278 6.125 6.162 298,388 -0.12(-1.85%)
Sep 22, 2020 6.176 6.278 6.104 6.278 257,458 +0.13(+2.12%)
Sep 21, 2020 6.212 6.245 6.140 6.147 568,316 -0.12(-1.89%)
Sep 18, 2020 6.301 6.301 6.251 6.265 259,986 +0.01(+0.11%)
Sep 17, 2020 6.258 6.287 6.222 6.258 645,495 -0.01(-0.11%)
Sep 16, 2020 6.431 6.445 6.251 6.265 531,961 -0.15(-2.35%)
Sep 15, 2020 6.395 6.445 6.395 6.416 279,115 +0.03(+0.45%)
Sep 14, 2020 6.409 6.409 6.387 6.387 325,059 +0.01(+0.11%)
Sep 11, 2020 6.373 6.409 6.344 6.380 264,161 +0.00(+0.00%)
Sep 10, 2020 6.344 6.395 6.308 6.380 336,366 +0.07(+1.14%)
Sep 09, 2020 6.323 6.359 6.244 6.308 476,569 -0.02(-0.34%)
Sep 08, 2020 6.344 6.402 6.258 6.330 396,548 -0.05(-0.79%)
Sep 04, 2020 6.431 6.445 6.337 6.380 227,140 -0.03(-0.45%)
Sep 03, 2020 6.416 6.431 6.330 6.409 273,002 -0.01(-0.22%)
Sep 02, 2020 6.366 6.452 6.330 6.423 435,344 +0.07(+1.13%)
Sep 01, 2020 6.373 6.431 6.302 6.352 324,445 -0.03(-0.45%)
Aug 31, 2020 6.366 6.395 6.280 6.380 464,377 -0.01(-0.22%)
Aug 28, 2020 6.452 6.452 6.359 6.395 290,327 +0.00(+0.00%)
Aug 27, 2020 6.423 6.474 6.380 6.395 581,179 -0.01(-0.11%)
Aug 26, 2020 6.359 6.423 6.303 6.402 399,255 +0.04(+0.68%)
Aug 25, 2020 6.517 6.517 6.337 6.359 353,052 -0.11(-1.67%)
Aug 24, 2020 6.524 6.524 6.402 6.466 1,243,007 +0.11(+1.66%)
Aug 21, 2020 6.461 6.461 6.318 6.361 1,029,195 -0.09(-1.33%)
Aug 20, 2020 6.461 6.461 6.411 6.446 307,031 +0.00(+0.00%)
Aug 19, 2020 6.432 6.461 6.411 6.446 345,898 +0.04(+0.56%)
Aug 18, 2020 6.475 6.475 6.404 6.411 410,358 -0.01(-0.22%)
Aug 17, 2020 6.482 6.482 6.411 6.425 716,559 +0.03(+0.45%)
Aug 14, 2020 6.347 6.468 6.332 6.396 628,383 +0.05(+0.79%)
Aug 13, 2020 6.268 6.354 6.254 6.347 324,808 +0.09(+1.37%)
Aug 12, 2020 6.218 6.318 6.204 6.261 426,760 +0.06(+1.03%)
Aug 11, 2020 6.176 6.283 6.126 6.197 846,784 +0.08(+1.28%)
Aug 10, 2020 5.855 6.126 5.848 6.119 818,751 +0.28(+4.76%)
Aug 07, 2020 5.734 5.848 5.620 5.841 1,120,870 +0.11(+1.86%)
Aug 06, 2020 5.784 5.791 5.727 5.734 526,368 -0.02(-0.37%)
Aug 05, 2020 5.812 5.834 5.741 5.755 687,038 -0.03(-0.49%)
Aug 04, 2020 5.791 5.848 5.746 5.784 1,302,440 +0.03(+0.50%)
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.