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 (%)
Mar 29, 2018 9.558 9.558 9.558 0 -0.01(-0.06%)
Mar 28, 2018 9.654 9.660 9.516 9.564 425,452 -0.05(-0.50%)
Mar 27, 2018 9.576 9.612 9.564 9.612 218,723 +0.04(+0.44%)
Mar 26, 2018 9.564 9.594 9.534 9.570 292,708 -0.01(-0.06%)
Mar 23, 2018 9.594 9.600 9.558 9.576 239,813 -0.02(-0.25%)
Mar 22, 2018 9.564 9.606 9.564 9.600 209,035 +0.00(+0.00%)
Mar 21, 2018 9.564 9.606 9.564 9.600 219,153 +0.03(+0.29%)
Mar 20, 2018 9.566 9.608 9.519 9.572 398,063 +0.01(+0.06%)
Mar 19, 2018 9.572 9.599 9.530 9.566 296,356 -0.01(-0.12%)
Mar 16, 2018 9.578 9.590 9.517 9.578 372,704 +0.04(+0.44%)
Mar 15, 2018 9.489 9.560 9.477 9.536 317,746 +0.04(+0.44%)
Mar 14, 2018 9.536 9.477 9.495 182,431 -0.04(-0.44%)
Mar 13, 2018 9.519 9.548 9.489 9.536 146,819 +0.04(+0.44%)
Mar 12, 2018 9.524 9.543 9.465 9.495 128,908 -0.06(-0.62%)
Mar 09, 2018 9.560 9.577 9.471 9.554 228,680 -0.02(-0.25%)
Mar 08, 2018 9.477 9.615 9.465 9.578 213,355 +0.14(+1.45%)
Mar 07, 2018 9.602 9.429 9.441 219,482 -0.02(-0.19%)
Mar 06, 2018 9.459 9.554 9.447 9.459 593,108 -0.03(-0.31%)
Mar 05, 2018 9.471 9.489 9.429 9.489 363,773 +0.06(+0.63%)
Mar 02, 2018 9.524 9.557 9.417 9.429 603,617 -0.11(-1.18%)
Mar 01, 2018 9.519 9.602 9.489 9.542 394,491 +0.01(+0.06%)
Feb 28, 2018 9.608 9.608 9.417 9.536 751,737 -0.05(-0.50%)
Feb 27, 2018 9.638 9.649 9.519 9.584 426,067 -0.06(-0.62%)
Feb 26, 2018 9.667 9.667 9.578 9.643 594,807 -0.02(-0.18%)
Feb 23, 2018 9.602 9.694 9.519 9.661 511,904 +0.04(+0.37%)
Feb 22, 2018 9.715 9.768 9.578 9.626 1,218,736 -0.03(-0.31%)
Feb 21, 2018 9.281 9.875 9.275 9.655 3,184,367 +0.43(+4.64%)
Feb 20, 2018 9.209 9.257 9.144 9.227 278,387 +0.08(+0.89%)
Feb 16, 2018 9.146 9.146 9.146 0 +0.03(+0.32%)
Feb 15, 2018 9.146 9.187 9.146 9.116 215,079 -0.05(-0.52%)
Feb 14, 2018 9.074 9.234 9.057 9.163 175,572 +0.11(+1.18%)
Feb 13, 2018 9.033 9.193 9.033 9.057 213,971 -0.04(-0.39%)
Feb 12, 2018 9.069 9.145 9.027 9.092 212,118 +0.01(+0.07%)
Feb 09, 2018 9.116 9.193 9.057 9.086 339,405 -0.06(-0.65%)
Feb 08, 2018 9.228 9.228 9.086 9.146 279,472 -0.05(-0.58%)
Feb 07, 2018 9.234 9.234 9.157 9.199 420,114 -0.04(-0.38%)
Feb 06, 2018 9.175 9.234 9.063 9.234 267,116 +0.04(+0.39%)
Feb 05, 2018 9.199 9.199 9.086 9.199 172,180 -0.04(-0.38%)
Feb 02, 2018 9.323 9.323 9.191 9.234 115,266 -0.09(-1.02%)
Feb 01, 2018 9.317 9.329 9.276 9.329 153,161 +0.00(+0.00%)
Jan 31, 2018 9.299 9.329 9.211 9.329 255,436 +0.07(+0.70%)
Jan 30, 2018 9.311 9.311 9.311 9.264 413,411 -0.02(-0.23%)
Jan 29, 2018 9.234 9.323 9.234 9.285 182,588 +0.04(+0.42%)
Jan 26, 2018 9.193 9.252 9.175 9.246 311,869 -0.01(-0.06%)
Jan 25, 2018 9.187 9.252 9.175 9.252 233,537 +0.04(+0.45%)
Jan 24, 2018 9.222 9.276 9.146 9.211 455,368 -0.03(-0.32%)
Jan 23, 2018 9.234 9.264 9.211 9.240 204,019 -0.02(-0.19%)
Jan 22, 2018 9.175 9.323 9.175 9.258 287,931 +0.08(+0.88%)
Jan 19, 2018 9.248 9.248 9.136 9.177 451,013 -0.07(-0.76%)
Jan 18, 2018 9.218 9.248 9.159 9.248 292,960 +0.09(+0.96%)
Jan 17, 2018 9.212 9.212 9.153 9.159 418,185 -0.05(-0.51%)
Jan 16, 2018 9.106 9.218 9.106 9.206 187,332 +0.04(+0.39%)
Jan 12, 2018 9.171 9.171 9.171 0 -0.06(-0.70%)
Jan 11, 2018 9.189 9.253 9.159 9.236 136,347 +0.03(+0.32%)
Jan 10, 2018 9.248 9.248 9.159 9.206 110,782 -0.04(-0.45%)
Jan 09, 2018 9.130 9.248 9.130 9.248 268,901 +0.13(+1.42%)
Jan 08, 2018 9.183 9.218 9.118 9.118 626,846 -0.02(-0.26%)
Jan 05, 2018 9.130 9.183 9.041 9.142 262,441 -0.04(-0.45%)
Jan 04, 2018 9.112 9.183 9.089 9.183 340,468 +0.11(+1.23%)
Jan 03, 2018 9.059 9.200 9.053 9.071 254,910 -0.09(-0.96%)
Jan 02, 2018 9.006 9.153 9.006 9.159 151,267 +0.03(+0.32%)
Dec 29, 2017 9.130 9.130 9.130 0 -0.01(-0.12%)
Dec 28, 2017 9.136 9.188 9.006 9.141 488,898 +0.00(+0.01%)
Dec 27, 2017 9.183 9.195 9.130 9.140 220,057 -0.01(-0.15%)
Dec 26, 2017 9.089 9.159 9.083 9.153 137,700 -0.01(-0.06%)
Dec 22, 2017 9.130 9.206 9.130 9.159 137,739 +0.04(+0.45%)
Dec 21, 2017 9.071 9.162 9.071 9.118 191,337 +0.06(+0.70%)
Dec 20, 2017 9.014 9.067 8.998 9.055 160,527 +0.02(+0.19%)
Dec 19, 2017 8.996 9.045 8.985 9.037 232,216 +0.02(+0.26%)
Dec 18, 2017 9.008 9.043 8.967 9.014 347,323 +0.02(+0.20%)
Dec 15, 2017 9.002 9.043 8.985 8.996 168,217 -0.02(-0.20%)
Dec 14, 2017 8.967 9.084 8.967 9.014 212,777 +0.01(+0.13%)
Dec 13, 2017 8.908 9.032 8.908 9.002 302,613 +0.08(+0.85%)
Dec 12, 2017 8.926 8.979 8.908 8.926 301,657 -0.02(-0.20%)
Dec 11, 2017 8.944 8.973 8.932 8.944 325,869 -0.02(-0.26%)
Dec 08, 2017 8.967 9.043 8.938 8.967 367,080 -0.03(-0.33%)
Dec 07, 2017 8.967 9.026 8.944 8.996 260,531 +0.03(+0.33%)
Dec 06, 2017 8.968 8.996 8.944 8.967 199,340 +0.00(+0.00%)
Dec 05, 2017 9.102 9.102 8.938 8.967 307,803 -0.09(-0.97%)
Dec 04, 2017 9.026 9.055 8.973 9.055 380,704 +0.06(+0.65%)
Dec 01, 2017 9.002 9.026 8.926 8.996 561,184 -0.01(-0.13%)
Nov 30, 2017 8.985 9.014 8.973 9.008 501,702 +0.02(+0.26%)
Nov 29, 2017 8.938 9.026 8.938 8.985 872,134 +0.03(+0.33%)
Nov 28, 2017 8.938 8.984 8.938 8.955 421,086 +0.03(+0.33%)
Nov 27, 2017 8.791 8.955 8.791 8.926 1,020,922 +0.02(+0.18%)
Nov 24, 2017 8.922 8.985 8.864 8.910 88,092 -0.04(-0.46%)
Nov 22, 2017 8.980 9.004 8.934 8.951 154,552 -0.03(-0.32%)
Nov 21, 2017 8.864 8.980 8.817 8.980 296,022 +0.12(+1.32%)
Nov 20, 2017 8.893 8.911 8.840 8.864 232,602 -0.06(-0.65%)
Nov 17, 2017 8.759 8.922 8.753 8.922 260,057 +0.16(+1.86%)
Nov 16, 2017 8.747 8.805 8.747 8.759 674,403 -0.02(-0.20%)
Nov 15, 2017 8.939 8.939 8.759 8.776 1,184,659 -0.05(-0.53%)
Nov 14, 2017 8.805 8.829 8.747 8.823 838,705 -0.01(-0.07%)
Nov 13, 2017 8.834 8.893 8.747 8.829 547,849 -0.10(-1.11%)
Nov 10, 2017 8.951 8.994 8.864 8.928 1,029,050 -0.11(-1.23%)
Nov 09, 2017 8.846 9.126 8.846 9.039 153,394 +0.06(+0.65%)
Nov 08, 2017 9.068 9.126 8.957 8.980 180,901 -0.14(-1.57%)
Nov 07, 2017 9.056 9.161 9.027 9.123 397,963 +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.