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 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2023 7.829 7.919 7.775 7.901 416,633 +0.12(+1.50%)
Mar 30, 2023 7.820 7.883 7.775 7.784 318,861 -0.04(-0.46%)
Mar 29, 2023 7.892 7.919 7.806 7.820 341,298 -0.05(-0.68%)
Mar 28, 2023 8.044 8.058 7.856 7.874 278,028 -0.13(-1.57%)
Mar 27, 2023 8.197 8.224 7.991 8.000 306,660 -0.15(-1.87%)
Mar 24, 2023 8.269 8.314 8.116 8.152 170,454 -0.14(-1.73%)
Mar 23, 2023 8.287 8.422 8.287 8.296 164,302 +0.01(+0.08%)
Mar 22, 2023 8.219 8.334 8.201 8.290 184,681 +0.11(+1.31%)
Mar 21, 2023 8.227 8.243 8.174 8.183 170,559 +0.08(+0.99%)
Mar 20, 2023 8.076 8.192 8.076 8.103 212,939 +0.03(+0.33%)
Mar 17, 2023 8.272 8.290 8.076 8.076 209,472 -0.20(-2.37%)
Mar 16, 2023 8.076 8.272 8.067 8.272 402,269 +0.22(+2.77%)
Mar 15, 2023 8.129 8.147 8.022 8.049 150,203 -0.11(-1.31%)
Mar 14, 2023 8.040 8.165 8.014 8.156 226,701 +0.24(+3.04%)
Mar 13, 2023 8.183 8.192 7.898 7.915 380,944 -0.37(-4.41%)
Mar 10, 2023 8.486 8.489 8.058 8.281 392,495 -0.18(-2.11%)
Mar 09, 2023 8.513 8.593 8.450 8.459 375,441 +0.04(+0.42%)
Mar 08, 2023 8.308 8.468 8.290 8.424 238,436 +0.08(+0.96%)
Mar 07, 2023 8.513 8.531 8.263 8.343 325,082 -0.17(-1.99%)
Mar 06, 2023 8.441 8.548 8.424 8.513 153,409 +0.09(+1.06%)
Mar 03, 2023 8.352 8.531 8.352 8.424 332,280 +0.08(+0.96%)
Mar 02, 2023 8.415 8.419 8.254 8.343 414,469 -0.09(-1.06%)
Mar 01, 2023 8.531 8.593 8.343 8.432 574,665 -0.14(-1.66%)
Feb 28, 2023 8.620 8.655 8.531 8.575 215,617 -0.04(-0.52%)
Feb 27, 2023 8.700 8.735 8.539 8.620 436,215 -0.06(-0.72%)
Feb 24, 2023 8.539 8.718 8.397 8.682 445,784 +0.12(+1.35%)
Feb 23, 2023 8.851 8.985 8.531 8.566 719,624 -0.29(-3.22%)
Feb 22, 2023 8.914 8.949 8.851 8.851 171,203 -0.06(-0.70%)
Feb 21, 2023 9.074 9.118 8.887 8.914 234,003 -0.17(-1.86%)
Feb 17, 2023 9.253 9.261 9.030 9.083 293,910 -0.18(-1.95%)
Feb 16, 2023 9.326 9.379 9.246 9.264 362,131 -0.09(-0.95%)
Feb 15, 2023 9.344 9.450 9.335 9.353 166,866 -0.04(-0.47%)
Feb 14, 2023 9.397 9.459 9.397 9.397 182,429 -0.02(-0.19%)
Feb 13, 2023 9.397 9.423 9.370 9.415 127,449 +0.05(+0.57%)
Feb 10, 2023 9.361 9.379 9.331 9.361 118,002 +0.04(+0.38%)
Feb 09, 2023 9.370 9.379 9.282 9.326 156,798 +0.04(+0.38%)
Feb 08, 2023 9.282 9.370 9.282 9.291 168,101 -0.03(-0.28%)
Feb 07, 2023 9.149 9.370 9.069 9.317 228,748 +0.12(+1.35%)
Feb 06, 2023 9.335 9.388 9.149 9.193 283,730 -0.19(-1.98%)
Feb 03, 2023 9.485 9.530 9.291 9.379 373,229 -0.12(-1.30%)
Feb 02, 2023 9.459 9.556 9.450 9.503 177,330 +0.05(+0.56%)
Feb 01, 2023 9.477 9.477 9.379 9.450 196,996 +0.03(+0.28%)
Jan 31, 2023 9.503 9.521 9.361 9.423 238,562 +0.04(+0.47%)
Jan 30, 2023 9.361 9.406 9.322 9.379 166,215 +0.02(+0.19%)
Jan 27, 2023 9.326 9.379 9.300 9.361 195,789 +0.04(+0.38%)
Jan 26, 2023 9.264 9.370 9.264 9.326 160,926 +0.07(+0.76%)
Jan 25, 2023 9.335 9.344 9.224 9.255 164,519 -0.08(-0.85%)
Jan 24, 2023 9.291 9.361 9.264 9.335 217,345 +0.04(+0.48%)
Jan 23, 2023 9.308 9.379 9.264 9.291 184,954 -0.01(-0.10%)
Jan 20, 2023 9.379 9.379 9.300 9.300 153,296 -0.02(-0.22%)
Jan 19, 2023 9.373 9.381 9.241 9.320 187,719 -0.03(-0.28%)
Jan 18, 2023 9.364 9.452 9.320 9.346 241,852 +0.04(+0.38%)
Jan 17, 2023 9.294 9.346 9.232 9.311 230,170 +0.00(+0.00%)
Jan 13, 2023 9.223 9.355 9.206 9.311 136,182 +0.02(+0.19%)
Jan 12, 2023 9.364 9.364 9.184 9.294 215,316 +0.00(+0.00%)
Jan 11, 2023 9.179 9.320 9.179 9.294 131,465 +0.13(+1.44%)
Jan 10, 2023 9.223 9.223 9.127 9.162 186,387 +0.00(+0.00%)
Jan 09, 2023 9.197 9.267 9.118 9.162 237,129 +0.03(+0.29%)
Jan 06, 2023 9.065 9.171 9.039 9.135 213,729 +0.09(+0.97%)
Jan 05, 2023 9.074 9.088 8.977 9.048 156,224 -0.06(-0.68%)
Jan 04, 2023 9.048 9.232 9.030 9.109 176,421 +0.10(+1.07%)
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.