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 )

6.270 -0.140 (-2.18%)
Official Closing Price Updated: 4:00 PM EDT, May 29, 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, 2018 9.245 9.274 9.156 9.274 256,951 +0.06(+0.70%)
Jan 30, 2018 9.256 9.256 9.256 9.209 415,863 -0.02(-0.23%)
Jan 29, 2018 9.180 9.268 9.180 9.230 183,671 +0.04(+0.42%)
Jan 26, 2018 9.139 9.197 9.121 9.192 313,719 -0.01(-0.06%)
Jan 25, 2018 9.133 9.198 9.121 9.198 234,922 +0.04(+0.45%)
Jan 24, 2018 9.168 9.221 9.092 9.156 458,068 -0.03(-0.32%)
Jan 23, 2018 9.180 9.209 9.156 9.186 205,229 -0.02(-0.19%)
Jan 22, 2018 9.121 9.268 9.121 9.203 289,639 +0.08(+0.88%)
Jan 19, 2018 9.193 9.193 9.082 9.123 453,688 -0.07(-0.76%)
Jan 18, 2018 9.164 9.193 9.105 9.193 294,697 +0.09(+0.96%)
Jan 17, 2018 9.158 9.158 9.099 9.105 420,666 -0.05(-0.51%)
Jan 16, 2018 9.053 9.164 9.053 9.152 188,443 +0.04(+0.39%)
Jan 12, 2018 9.117 9.117 9.117 0 -0.06(-0.70%)
Jan 11, 2018 9.135 9.199 9.105 9.181 137,155 +0.03(+0.32%)
Jan 10, 2018 9.193 9.193 9.105 9.152 111,439 -0.04(-0.45%)
Jan 09, 2018 9.076 9.193 9.076 9.193 270,496 +0.13(+1.42%)
Jan 08, 2018 9.129 9.164 9.064 9.064 630,564 -0.02(-0.26%)
Jan 05, 2018 9.076 9.129 8.988 9.088 263,998 -0.04(-0.45%)
Jan 04, 2018 9.058 9.129 9.035 9.129 342,487 +0.11(+1.23%)
Jan 03, 2018 9.006 9.146 9.000 9.017 256,422 -0.09(-0.96%)
Jan 02, 2018 8.953 9.099 8.953 9.105 152,164 +0.03(+0.32%)
Dec 29, 2017 9.076 9.076 9.076 0 -0.01(-0.12%)
Dec 28, 2017 9.082 9.133 8.953 9.087 491,798 +0.00(+0.01%)
Dec 27, 2017 9.129 9.140 9.076 9.086 221,362 -0.01(-0.15%)
Dec 26, 2017 9.035 9.105 9.029 9.099 138,517 -0.01(-0.06%)
Dec 22, 2017 9.076 9.152 9.076 9.105 138,556 +0.04(+0.45%)
Dec 21, 2017 9.017 9.108 9.017 9.064 192,471 +0.06(+0.70%)
Dec 20, 2017 8.961 9.013 8.945 9.002 161,479 +0.02(+0.19%)
Dec 19, 2017 8.943 8.992 8.932 8.984 233,593 +0.02(+0.26%)
Dec 18, 2017 8.955 8.990 8.914 8.961 349,383 +0.02(+0.20%)
Dec 15, 2017 8.949 8.990 8.932 8.943 169,214 -0.02(-0.20%)
Dec 14, 2017 8.914 9.031 8.914 8.961 214,039 +0.01(+0.13%)
Dec 13, 2017 8.856 8.978 8.856 8.949 304,407 +0.08(+0.85%)
Dec 12, 2017 8.873 8.926 8.856 8.873 303,446 -0.02(-0.20%)
Dec 11, 2017 8.891 8.920 8.879 8.891 327,801 -0.02(-0.26%)
Dec 08, 2017 8.914 8.989 8.885 8.914 369,257 -0.03(-0.33%)
Dec 07, 2017 8.914 8.972 8.891 8.943 262,077 +0.03(+0.33%)
Dec 06, 2017 8.915 8.943 8.891 8.914 200,522 +0.00(+0.00%)
Dec 05, 2017 9.048 9.048 8.885 8.914 309,628 -0.09(-0.97%)
Dec 04, 2017 8.972 9.002 8.920 9.002 382,962 +0.06(+0.65%)
Dec 01, 2017 8.949 8.972 8.873 8.943 564,512 -0.01(-0.13%)
Nov 30, 2017 8.932 8.961 8.920 8.955 504,678 +0.02(+0.26%)
Nov 29, 2017 8.885 8.972 8.885 8.932 877,306 +0.03(+0.33%)
Nov 28, 2017 8.885 8.931 8.885 8.903 423,583 +0.03(+0.33%)
Nov 27, 2017 8.739 8.903 8.739 8.873 1,026,977 +0.02(+0.18%)
Nov 24, 2017 8.869 8.932 8.811 8.858 88,614 -0.04(-0.46%)
Nov 22, 2017 8.927 8.950 8.881 8.898 155,469 -0.03(-0.32%)
Nov 21, 2017 8.811 8.927 8.765 8.927 297,777 +0.12(+1.32%)
Nov 20, 2017 8.840 8.859 8.788 8.811 233,981 -0.06(-0.65%)
Nov 17, 2017 8.707 8.869 8.701 8.869 261,599 +0.16(+1.86%)
Nov 16, 2017 8.695 8.753 8.695 8.707 678,403 -0.02(-0.20%)
Nov 15, 2017 8.887 8.887 8.707 8.724 1,191,685 -0.05(-0.53%)
Nov 14, 2017 8.753 8.777 8.695 8.771 843,679 -0.01(-0.07%)
Nov 13, 2017 8.782 8.840 8.695 8.777 551,099 -0.10(-1.11%)
Nov 10, 2017 8.898 8.941 8.811 8.875 1,035,153 -0.11(-1.23%)
Nov 09, 2017 8.794 9.072 8.794 8.985 154,304 +0.06(+0.65%)
Nov 08, 2017 9.014 9.072 8.905 8.927 181,974 -0.14(-1.57%)
Nov 07, 2017 9.003 9.107 8.974 9.069 400,323 +0.08(+0.94%)
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.