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 (%)
Jul 31, 2023 7.913 8.025 7.913 7.923 202,145 +0.01(+0.12%)
Jul 28, 2023 7.857 8.025 7.857 7.913 212,463 +0.09(+1.19%)
Jul 27, 2023 7.941 8.006 7.755 7.820 235,003 -0.12(-1.52%)
Jul 26, 2023 7.969 8.090 7.941 7.941 209,831 -0.05(-0.58%)
Jul 25, 2023 7.978 8.062 7.932 7.988 212,508 +0.06(+0.70%)
Jul 24, 2023 8.006 8.044 7.895 7.932 307,748 -0.12(-1.50%)
Jul 21, 2023 8.025 8.062 7.960 8.053 217,929 +0.08(+1.02%)
Jul 20, 2023 8.027 8.073 7.963 7.972 210,709 -0.06(-0.69%)
Jul 19, 2023 7.981 8.083 7.977 8.027 226,057 +0.03(+0.35%)
Jul 18, 2023 7.926 8.064 7.917 8.000 213,235 +0.09(+1.17%)
Jul 17, 2023 8.083 8.141 7.907 7.907 280,814 -0.16(-1.95%)
Jul 14, 2023 8.018 8.193 8.018 8.064 250,428 +0.07(+0.92%)
Jul 13, 2023 8.064 8.064 7.981 7.990 212,963 +0.02(+0.23%)
Jul 12, 2023 8.000 8.101 7.870 7.972 303,583 +0.06(+0.70%)
Jul 11, 2023 8.037 8.092 7.898 7.917 201,425 -0.12(-1.49%)
Jul 10, 2023 8.064 8.064 7.963 8.037 182,045 -0.03(-0.34%)
Jul 07, 2023 7.889 8.110 7.880 8.064 244,311 +0.21(+2.70%)
Jul 06, 2023 8.147 8.212 7.834 7.852 623,115 -0.43(-5.23%)
Jul 05, 2023 8.378 8.387 8.267 8.286 134,582 -0.10(-1.21%)
Jul 03, 2023 8.323 8.443 8.323 8.387 74,915 +0.06(+0.66%)
Jun 30, 2023 8.479 8.479 8.332 8.332 263,958 -0.06(-0.77%)
Jun 29, 2023 8.332 8.415 8.315 8.396 136,736 +0.02(+0.22%)
Jun 28, 2023 8.359 8.387 8.304 8.378 133,490 +0.07(+0.89%)
Jun 27, 2023 8.341 8.369 8.295 8.304 127,022 -0.02(-0.22%)
Jun 26, 2023 8.406 8.454 8.323 8.323 131,251 -0.05(-0.55%)
Jun 23, 2023 8.415 8.553 8.323 8.369 136,266 -0.06(-0.77%)
Jun 22, 2023 8.443 8.562 8.433 8.433 110,872 -0.06(-0.68%)
Jun 21, 2023 8.546 8.565 8.464 8.491 128,083 -0.01(-0.11%)
Jun 20, 2023 8.537 8.583 8.482 8.501 117,097 +0.02(+0.22%)
Jun 16, 2023 8.455 8.491 8.427 8.482 122,890 +0.03(+0.32%)
Jun 15, 2023 8.427 8.546 8.427 8.455 95,836 +0.04(+0.43%)
Jun 14, 2023 8.464 8.565 8.418 8.418 119,087 -0.09(-1.08%)
Jun 13, 2023 8.437 8.537 8.409 8.510 161,328 +0.05(+0.54%)
Jun 12, 2023 8.409 8.537 8.391 8.464 169,496 +0.00(+0.00%)
Jun 09, 2023 8.501 8.519 8.359 8.464 137,357 +0.02(+0.22%)
Jun 08, 2023 8.354 8.510 8.354 8.446 167,829 +0.09(+1.10%)
Jun 07, 2023 8.281 8.372 8.281 8.354 196,281 +0.03(+0.33%)
Jun 06, 2023 8.299 8.345 8.199 8.327 193,314 +0.03(+0.33%)
Jun 05, 2023 8.327 8.345 8.281 8.299 124,372 -0.03(-0.33%)
Jun 02, 2023 8.336 8.363 8.254 8.327 247,009 +0.08(+1.00%)
Jun 01, 2023 8.244 8.317 8.146 8.244 320,592 +0.16(+1.92%)
May 31, 2023 8.144 8.153 8.006 8.089 321,130 +0.04(+0.45%)
May 30, 2023 8.418 8.418 7.897 8.052 528,614 -0.31(-3.72%)
May 26, 2023 8.217 8.372 8.214 8.363 391,756 +0.20(+2.47%)
May 25, 2023 8.345 8.372 7.970 8.162 494,769 -0.05(-0.56%)
May 24, 2023 7.576 8.345 7.567 8.208 905,245 +0.63(+8.33%)
May 23, 2023 7.686 7.723 7.558 7.576 142,244 -0.16(-2.13%)
May 22, 2023 7.677 7.942 7.622 7.741 163,377 -0.06(-0.74%)
May 19, 2023 7.844 7.871 7.681 7.799 275,173 +0.02(+0.23%)
May 18, 2023 7.545 7.817 7.545 7.781 248,244 +0.19(+2.51%)
May 17, 2023 7.527 7.599 7.463 7.590 204,485 +0.14(+1.82%)
May 16, 2023 7.590 7.590 7.454 7.454 132,399 -0.09(-1.20%)
May 15, 2023 7.255 7.554 7.119 7.545 412,921 +0.34(+4.79%)
May 12, 2023 7.119 7.273 7.073 7.200 348,318 +0.15(+2.06%)
May 11, 2023 7.264 7.287 7.055 7.055 488,839 -0.23(-3.11%)
May 10, 2023 7.418 7.456 7.264 7.282 230,359 -0.13(-1.71%)
May 09, 2023 7.418 7.427 7.363 7.409 249,634 +0.07(+0.99%)
May 08, 2023 7.481 7.518 7.264 7.336 299,725 -0.11(-1.46%)
May 05, 2023 7.500 7.500 7.400 7.445 133,803 +0.05(+0.61%)
May 04, 2023 7.463 7.481 7.354 7.400 187,824 -0.10(-1.33%)
May 03, 2023 7.636 7.654 7.492 7.500 314,095 -0.14(-1.78%)
May 02, 2023 7.735 7.758 7.626 7.636 206,018 -0.13(-1.64%)
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.