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: 7:00 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 (%)
Dec 31, 2018 7.913 8.051 7.838 8.007 1,084,030 +0.16(+2.07%)
Dec 28, 2018 7.844 8.069 7.800 7.844 1,307,199 -0.04(-0.56%)
Dec 27, 2018 7.957 8.038 7.725 7.888 1,163,364 -0.07(-0.86%)
Dec 26, 2018 7.675 8.051 7.663 7.957 1,267,225 +0.33(+4.26%)
Dec 24, 2018 7.607 7.763 7.519 7.632 520,034 +0.00(+0.00%)
Dec 21, 2018 8.013 8.069 7.544 7.632 1,317,271 -0.41(-5.06%)
Dec 20, 2018 8.126 8.171 7.641 8.038 1,551,468 -0.08(-1.02%)
Dec 19, 2018 8.239 8.320 8.096 8.121 870,785 -0.16(-1.95%)
Dec 18, 2018 8.488 8.488 8.258 8.283 558,086 -0.17(-1.99%)
Dec 17, 2018 8.644 8.662 8.445 8.451 859,699 -0.20(-2.30%)
Dec 14, 2018 8.669 8.737 8.619 8.650 489,026 -0.03(-0.36%)
Dec 13, 2018 8.762 8.793 8.606 8.681 452,475 -0.11(-1.20%)
Dec 12, 2018 8.812 8.849 8.737 8.787 229,424 -0.02(-0.28%)
Dec 11, 2018 8.880 8.906 8.799 8.812 559,537 -0.05(-0.56%)
Dec 10, 2018 8.911 8.911 8.799 8.861 269,077 -0.01(-0.14%)
Dec 07, 2018 8.942 8.955 8.830 8.874 255,689 -0.07(-0.77%)
Dec 06, 2018 8.967 9.017 8.799 8.942 627,171 -0.07(-0.83%)
Dec 04, 2018 9.017 9.048 8.905 9.017 495,941 -0.02(-0.28%)
Dec 03, 2018 9.160 9.160 9.023 9.042 427,664 -0.02(-0.21%)
Nov 30, 2018 9.098 9.172 8.973 9.060 390,771 -0.02(-0.27%)
Nov 29, 2018 9.079 9.087 9.023 9.085 188,661 -0.02(-0.20%)
Nov 28, 2018 9.060 9.104 9.017 9.104 1,095,995 +0.01(+0.14%)
Nov 27, 2018 9.110 9.156 9.042 9.091 281,154 -0.06(-0.68%)
Nov 26, 2018 9.166 9.214 9.091 9.154 214,563 -0.01(-0.07%)
Nov 23, 2018 9.203 9.222 9.091 9.160 112,406 -0.06(-0.67%)
Nov 21, 2018 9.222 9.222 9.222 0 -0.04(-0.40%)
Nov 20, 2018 9.315 9.315 8.967 9.259 403,664 -0.08(-0.89%)
Nov 19, 2018 9.367 9.379 9.311 9.342 219,625 -0.07(-0.79%)
Nov 16, 2018 9.422 9.491 9.317 9.416 192,184 -0.01(-0.07%)
Nov 15, 2018 9.373 9.434 9.373 9.422 100,689 -0.01(-0.07%)
Nov 14, 2018 9.435 9.435 9.367 9.429 102,596 -0.01(-0.07%)
Nov 13, 2018 9.410 9.435 9.389 9.435 146,410 -0.01(-0.13%)
Nov 12, 2018 9.466 9.474 9.373 9.447 153,356 -0.05(-0.52%)
Nov 09, 2018 9.478 9.540 9.460 9.497 74,513 -0.03(-0.32%)
Nov 08, 2018 9.472 9.534 9.453 9.528 152,934 -0.01(-0.06%)
Nov 07, 2018 9.497 9.534 9.431 9.534 132,159 +0.02(+0.20%)
Nov 06, 2018 9.497 9.515 9.491 9.515 64,080 -0.01(-0.13%)
Nov 05, 2018 9.453 9.528 9.447 9.528 96,858 +0.02(+0.20%)
Nov 02, 2018 9.491 9.534 9.385 9.509 96,819 -0.01(-0.13%)
Nov 01, 2018 9.571 9.571 9.472 9.521 69,732 -0.01(-0.06%)
Oct 31, 2018 9.497 9.565 9.379 9.528 165,149 +0.07(+0.79%)
Oct 30, 2018 9.392 9.466 9.317 9.453 156,304 +0.03(+0.33%)
Oct 29, 2018 9.472 9.518 9.392 9.422 103,200 -0.05(-0.52%)
Oct 26, 2018 9.521 9.589 9.435 9.472 144,340 -0.05(-0.52%)
Oct 25, 2018 9.491 9.521 9.404 9.521 175,364 +0.01(+0.13%)
Oct 24, 2018 9.478 9.552 9.404 9.509 113,891 +0.03(+0.33%)
Oct 23, 2018 9.441 9.574 9.404 9.478 180,642 -0.06(-0.65%)
Oct 22, 2018 9.497 9.552 9.466 9.540 174,485 +0.08(+0.90%)
Oct 19, 2018 9.492 9.554 9.437 9.455 95,520 -0.02(-0.19%)
Oct 18, 2018 9.498 9.504 9.424 9.474 104,453 -0.04(-0.45%)
Oct 17, 2018 9.621 9.621 9.455 9.517 102,567 -0.05(-0.51%)
Oct 16, 2018 9.455 9.566 9.455 9.566 249,642 +0.08(+0.84%)
Oct 15, 2018 9.523 9.529 9.388 9.486 104,040 -0.02(-0.26%)
Oct 12, 2018 9.517 9.597 9.449 9.511 97,469 +0.04(+0.39%)
Oct 11, 2018 9.461 9.486 9.326 9.474 190,573 +0.01(+0.13%)
Oct 10, 2018 9.486 9.498 9.431 9.461 101,573 -0.07(-0.77%)
Oct 09, 2018 9.492 9.535 9.443 9.535 62,340 +0.02(+0.26%)
Oct 08, 2018 9.492 9.566 9.480 9.511 111,809 +0.02(+0.19%)
Oct 05, 2018 9.443 9.566 9.443 9.492 90,646 -0.02(-0.19%)
Oct 04, 2018 9.572 9.572 9.431 9.511 83,562 -0.02(-0.26%)
Oct 03, 2018 9.449 9.615 9.449 9.535 109,868 +0.07(+0.78%)
Oct 02, 2018 9.498 9.504 9.461 9.461 88,489 -0.08(-0.84%)
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.