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 )

6.340 +0.030 (+0.47%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 31, 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 (%)
Jan 31, 2023 9.447 9.465 9.306 9.368 239,977 +0.04(+0.47%)
Jan 30, 2023 9.306 9.350 9.267 9.324 167,201 +0.02(+0.19%)
Jan 27, 2023 9.271 9.324 9.245 9.306 196,950 +0.04(+0.38%)
Jan 26, 2023 9.210 9.315 9.210 9.271 161,880 +0.07(+0.76%)
Jan 25, 2023 9.280 9.289 9.169 9.201 165,494 -0.08(-0.85%)
Jan 24, 2023 9.236 9.306 9.210 9.280 218,634 +0.04(+0.48%)
Jan 23, 2023 9.254 9.324 9.210 9.236 186,051 -0.01(-0.10%)
Jan 20, 2023 9.324 9.324 9.245 9.245 154,205 -0.02(-0.22%)
Jan 19, 2023 9.317 9.326 9.186 9.265 188,832 -0.03(-0.28%)
Jan 18, 2023 9.309 9.396 9.265 9.291 243,287 +0.03(+0.38%)
Jan 17, 2023 9.239 9.291 9.178 9.256 231,535 +0.00(+0.00%)
Jan 13, 2023 9.169 9.300 9.151 9.256 136,990 +0.02(+0.19%)
Jan 12, 2023 9.309 9.309 9.130 9.239 216,593 +0.00(+0.00%)
Jan 11, 2023 9.125 9.265 9.125 9.239 132,245 +0.13(+1.44%)
Jan 10, 2023 9.169 9.169 9.073 9.108 187,492 +0.00(+0.00%)
Jan 09, 2023 9.143 9.212 9.064 9.108 238,535 +0.03(+0.29%)
Jan 06, 2023 9.012 9.117 8.986 9.082 214,996 +0.09(+0.97%)
Jan 05, 2023 9.020 9.034 8.924 8.994 157,151 -0.06(-0.68%)
Jan 04, 2023 8.994 9.178 8.977 9.055 177,468 +0.10(+1.07%)
Jan 03, 2023 9.020 9.151 8.924 8.959 269,882 -0.03(-0.39%)
Dec 30, 2022 9.020 9.099 8.881 8.994 345,724 +0.03(+0.29%)
Dec 29, 2022 8.968 9.038 8.916 8.968 238,622 +0.10(+1.08%)
Dec 28, 2022 8.951 9.082 8.855 8.872 383,291 -0.12(-1.36%)
Dec 27, 2022 8.994 9.125 8.986 8.994 223,743 -0.05(-0.58%)
Dec 23, 2022 9.300 9.300 8.968 9.047 467,466 -0.24(-2.63%)
Dec 22, 2022 9.204 9.309 9.178 9.291 292,731 +0.04(+0.44%)
Dec 21, 2022 9.397 9.493 9.207 9.250 307,956 -0.01(-0.09%)
Dec 20, 2022 9.406 9.449 9.259 9.259 296,549 -0.18(-1.93%)
Dec 19, 2022 9.545 9.614 9.406 9.441 231,891 -0.06(-0.64%)
Dec 16, 2022 9.458 9.597 9.441 9.502 165,063 -0.01(-0.09%)
Dec 15, 2022 9.467 9.597 9.441 9.510 229,480 +0.01(+0.09%)
Dec 14, 2022 9.632 9.702 9.476 9.502 213,307 -0.19(-1.97%)
Dec 13, 2022 9.623 9.762 9.510 9.692 217,285 +0.16(+1.64%)
Dec 12, 2022 9.580 9.640 9.508 9.536 152,861 +0.04(+0.46%)
Dec 09, 2022 9.536 9.597 9.493 9.493 118,981 -0.10(-0.99%)
Dec 08, 2022 9.675 9.770 9.562 9.588 123,002 -0.10(-0.98%)
Dec 07, 2022 9.684 9.762 9.597 9.684 191,289 -0.02(-0.18%)
Dec 06, 2022 9.727 9.791 9.692 9.701 115,705 -0.02(-0.18%)
Dec 05, 2022 9.840 9.948 9.710 9.718 130,501 -0.14(-1.41%)
Dec 02, 2022 9.831 10.02 9.753 9.857 198,647 -0.06(-0.61%)
Dec 01, 2022 9.970 10.18 9.883 9.918 129,643 -0.09(-0.87%)
Nov 30, 2022 9.970 10.01 9.866 10.00 204,328 +0.08(+0.79%)
Nov 29, 2022 9.970 10.00 9.840 9.926 134,314 -0.04(-0.43%)
Nov 28, 2022 9.874 10.00 9.831 9.970 141,450 +0.09(+0.88%)
Nov 25, 2022 9.952 10.00 9.858 9.883 46,741 -0.05(-0.52%)
Nov 23, 2022 9.857 9.952 9.857 9.935 148,179 +0.04(+0.44%)
Nov 22, 2022 9.926 9.935 9.770 9.892 112,188 +0.07(+0.68%)
Nov 21, 2022 9.790 9.868 9.674 9.825 152,797 +0.05(+0.53%)
Nov 18, 2022 9.661 9.825 9.601 9.773 155,844 +0.14(+1.43%)
Nov 17, 2022 9.687 9.728 9.549 9.635 200,323 -0.13(-1.32%)
Nov 16, 2022 9.696 9.810 9.686 9.765 146,989 +0.02(+0.18%)
Nov 15, 2022 9.696 9.844 9.545 9.747 179,109 +0.10(+1.07%)
Nov 14, 2022 9.790 9.816 9.592 9.644 130,787 -0.20(-2.01%)
Nov 11, 2022 9.980 9.980 9.722 9.842 264,492 -0.04(-0.44%)
Nov 10, 2022 9.833 9.963 9.825 9.885 118,321 +0.18(+1.86%)
Nov 09, 2022 9.851 9.851 9.670 9.704 110,634 -0.14(-1.40%)
Nov 08, 2022 9.825 9.922 9.765 9.842 143,889 -0.01(-0.09%)
Nov 07, 2022 9.868 9.894 9.773 9.851 150,093 +0.00(+0.00%)
Nov 04, 2022 9.765 9.868 9.678 9.851 339,818 +0.18(+1.87%)
Nov 03, 2022 9.610 9.730 9.541 9.670 124,654 +0.05(+0.54%)
Nov 02, 2022 9.825 9.825 9.610 9.618 304,629 -0.16(-1.59%)
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.