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 (%)
May 28, 2021 9.130 9.223 9.100 9.176 350,919 +0.10(+1.10%)
May 27, 2021 8.853 9.107 8.837 9.076 1,616,526 +0.22(+2.43%)
May 26, 2021 8.861 8.891 8.853 8.861 325,961 +0.01(+0.09%)
May 25, 2021 8.822 8.907 8.791 8.853 475,203 +0.02(+0.17%)
May 24, 2021 8.861 8.884 8.830 8.837 370,451 -0.01(-0.09%)
May 21, 2021 8.783 8.868 8.783 8.845 166,988 +0.02(+0.26%)
May 20, 2021 8.791 8.884 8.767 8.822 377,900 +0.04(+0.41%)
May 19, 2021 8.801 8.832 8.763 8.786 263,072 -0.02(-0.17%)
May 18, 2021 8.801 8.839 8.725 8.801 468,123 +0.02(+0.17%)
May 17, 2021 8.786 8.809 8.732 8.786 258,966 +0.00(+0.00%)
May 14, 2021 8.801 8.855 8.656 8.786 552,681 -0.01(-0.09%)
May 13, 2021 8.610 8.801 8.610 8.793 267,747 +0.21(+2.41%)
May 12, 2021 8.656 8.717 8.549 8.587 195,086 -0.09(-1.06%)
May 11, 2021 8.671 8.702 8.541 8.679 359,196 -0.02(-0.18%)
May 10, 2021 8.786 8.801 8.656 8.694 320,671 -0.05(-0.61%)
May 07, 2021 8.740 8.816 8.709 8.748 306,580 +0.03(+0.35%)
May 06, 2021 8.702 8.717 8.617 8.717 259,415 +0.06(+0.71%)
May 05, 2021 8.686 8.725 8.617 8.656 226,299 -0.01(-0.09%)
May 04, 2021 8.748 8.775 8.602 8.663 308,375 -0.07(-0.79%)
May 03, 2021 8.809 8.816 8.625 8.732 528,270 -0.07(-0.78%)
Apr 30, 2021 8.793 8.832 8.763 8.801 307,326 +0.01(+0.09%)
Apr 29, 2021 8.801 8.839 8.770 8.793 245,444 +0.00(+0.00%)
Apr 28, 2021 8.839 8.839 8.748 8.793 438,087 +0.00(+0.00%)
Apr 27, 2021 8.793 8.801 8.748 8.793 370,844 +0.03(+0.35%)
Apr 26, 2021 8.801 8.816 8.763 8.763 333,402 -0.04(-0.43%)
Apr 23, 2021 8.793 8.837 8.770 8.801 335,158 +0.01(+0.09%)
Apr 22, 2021 8.824 8.824 8.755 8.793 236,002 +0.03(+0.32%)
Apr 21, 2021 8.742 8.773 8.666 8.765 601,839 +0.02(+0.26%)
Apr 20, 2021 8.719 8.750 8.681 8.742 345,217 +0.04(+0.44%)
Apr 19, 2021 8.697 8.735 8.628 8.704 359,259 +0.08(+0.88%)
Apr 16, 2021 8.598 8.697 8.598 8.628 241,384 -0.02(-0.18%)
Apr 15, 2021 8.643 8.796 8.590 8.643 675,487 +0.09(+1.07%)
Apr 14, 2021 8.552 8.590 8.522 8.552 350,492 +0.00(+0.00%)
Apr 13, 2021 8.522 8.639 8.522 8.552 200,580 +0.00(+0.00%)
Apr 12, 2021 8.476 8.681 8.469 8.552 445,067 +0.11(+1.35%)
Apr 09, 2021 8.537 8.704 8.362 8.438 383,978 -0.10(-1.16%)
Apr 08, 2021 8.400 8.666 8.377 8.537 424,772 +0.14(+1.63%)
Apr 07, 2021 8.362 8.453 8.332 8.400 444,228 +0.02(+0.18%)
Apr 06, 2021 8.393 8.423 8.355 8.385 262,954 -0.02(-0.18%)
Apr 05, 2021 8.507 8.507 8.218 8.400 620,805 -0.08(-0.90%)
Apr 01, 2021 8.476 8.476 8.400 8.476 275,190 +0.05(+0.54%)
Mar 31, 2021 8.461 8.484 8.393 8.431 274,530 +0.04(+0.45%)
Mar 30, 2021 8.362 8.476 8.347 8.393 286,714 -0.02(-0.18%)
Mar 29, 2021 8.431 8.461 8.301 8.408 469,088 -0.05(-0.63%)
Mar 26, 2021 8.355 8.491 8.317 8.461 319,258 +0.10(+1.18%)
Mar 25, 2021 8.332 8.415 8.279 8.362 530,254 +0.07(+0.82%)
Mar 24, 2021 8.263 8.400 8.225 8.294 452,657 +0.07(+0.83%)
Mar 23, 2021 8.210 8.294 8.210 8.225 195,911 -0.02(-0.21%)
Mar 22, 2021 8.107 8.258 8.092 8.243 333,581 +0.10(+1.20%)
Mar 19, 2021 8.031 8.160 7.918 8.145 498,649 +0.12(+1.51%)
Mar 18, 2021 8.001 8.092 7.941 8.024 457,449 +0.04(+0.47%)
Mar 17, 2021 8.047 8.099 7.918 7.986 323,637 -0.06(-0.75%)
Mar 16, 2021 8.039 8.113 8.001 8.047 314,374 +0.05(+0.66%)
Mar 15, 2021 8.092 8.164 7.933 7.994 343,301 -0.05(-0.66%)
Mar 12, 2021 8.115 8.145 8.039 8.047 229,982 -0.07(-0.84%)
Mar 11, 2021 8.077 8.190 7.986 8.115 1,007,096 +0.15(+1.90%)
Mar 10, 2021 8.069 8.077 7.918 7.964 277,732 -0.04(-0.47%)
Mar 09, 2021 8.107 8.115 7.986 8.001 284,333 -0.01(-0.09%)
Mar 08, 2021 8.077 8.145 8.001 8.009 367,413 -0.07(-0.84%)
Mar 05, 2021 8.069 8.092 7.986 8.077 354,115 +0.05(+0.56%)
Mar 04, 2021 8.092 8.115 7.926 8.031 696,230 -0.03(-0.37%)
Mar 03, 2021 8.077 8.077 8.001 8.062 179,466 +0.03(+0.38%)
Mar 02, 2021 8.077 8.077 8.009 8.031 170,476 +0.02(+0.28%)
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.