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 (%)
Jun 29, 2018 9.474 9.480 9.420 9.474 296,410 +0.02(+0.26%)
Jun 28, 2018 9.475 9.475 9.401 9.450 135,530 -0.01(-0.13%)
Jun 27, 2018 9.541 9.541 9.456 9.462 250,271 -0.04(-0.38%)
Jun 26, 2018 9.517 9.517 9.498 9.498 136,518 -0.01(-0.06%)
Jun 25, 2018 9.474 9.512 9.474 9.504 192,163 -0.01(-0.06%)
Jun 22, 2018 9.529 9.553 9.504 9.511 144,420 -0.03(-0.32%)
Jun 21, 2018 9.486 9.541 9.486 9.541 147,615 +0.05(+0.49%)
Jun 20, 2018 9.476 9.506 9.464 9.494 112,341 +0.03(+0.32%)
Jun 19, 2018 9.434 9.482 9.434 9.464 192,787 -0.02(-0.19%)
Jun 18, 2018 9.488 9.488 9.446 9.482 221,653 -0.01(-0.06%)
Jun 15, 2018 9.488 9.440 9.488 146,506 +0.05(+0.51%)
Jun 14, 2018 9.482 9.524 9.428 9.440 370,217 -0.06(-0.64%)
Jun 13, 2018 9.482 9.506 9.476 9.500 125,080 +0.00(+0.00%)
Jun 12, 2018 9.524 9.549 9.488 9.500 146,106 -0.01(-0.06%)
Jun 11, 2018 9.488 9.506 9.476 9.506 94,363 +0.01(+0.13%)
Jun 08, 2018 9.536 9.536 9.464 9.494 320,174 -0.02(-0.25%)
Jun 07, 2018 9.567 9.567 9.488 9.518 244,476 -0.04(-0.44%)
Jun 06, 2018 9.482 9.561 305,006 +0.01(+0.13%)
Jun 05, 2018 9.567 9.575 9.500 9.549 144,705 -0.01(-0.13%)
Jun 04, 2018 9.567 9.573 9.536 9.561 150,749 +0.00(+0.00%)
Jun 01, 2018 9.591 9.591 9.549 9.561 117,233 -0.02(-0.25%)
May 31, 2018 9.657 9.657 9.561 9.585 138,828 +0.01(+0.06%)
May 30, 2018 9.646 9.646 9.567 9.579 319,123 -0.04(-0.38%)
May 29, 2018 9.627 9.639 9.578 9.615 136,858 +0.02(+0.19%)
May 25, 2018 9.597 9.597 9.597 0 +0.01(+0.13%)
May 24, 2018 9.585 9.600 9.567 9.585 122,172 -0.01(-0.13%)
May 23, 2018 9.549 9.627 9.536 9.597 190,449 +0.00(+0.00%)
May 22, 2018 9.595 9.627 9.585 9.597 186,244 +0.02(+0.17%)
May 21, 2018 9.580 9.598 9.550 9.580 132,579 +0.00(+0.00%)
May 18, 2018 9.593 9.611 9.568 9.580 148,989 -0.02(-0.25%)
May 17, 2018 9.659 9.659 9.562 9.605 137,001 -0.01(-0.06%)
May 16, 2018 9.611 9.623 9.580 9.611 235,318 +0.01(+0.06%)
May 15, 2018 9.574 9.611 9.574 9.605 143,774 -0.01(-0.06%)
May 14, 2018 9.623 9.629 9.599 9.611 189,262 +0.00(+0.00%)
May 11, 2018 9.605 9.611 9.593 9.611 169,018 +0.00(+0.00%)
May 10, 2018 9.629 9.629 9.580 9.611 260,958 -0.01(-0.06%)
May 09, 2018 9.586 9.623 9.586 9.617 297,821 +0.02(+0.19%)
May 08, 2018 9.611 9.617 9.580 9.599 330,226 +0.01(+0.13%)
May 07, 2018 9.580 9.611 9.574 9.586 178,402 -0.01(-0.13%)
May 04, 2018 9.611 9.611 9.562 9.599 417,965 -0.02(-0.25%)
May 03, 2018 9.623 9.623 9.586 9.623 218,092 +0.02(+0.19%)
May 02, 2018 9.635 9.635 9.562 9.605 261,554 -0.01(-0.06%)
May 01, 2018 9.580 9.635 9.527 9.611 197,853 +0.04(+0.38%)
Apr 30, 2018 9.611 9.659 9.531 9.574 364,437 -0.02(-0.19%)
Apr 27, 2018 9.617 9.626 9.532 9.593 493,557 -0.03(-0.31%)
Apr 26, 2018 9.562 9.647 9.538 9.623 210,465 +0.03(+0.31%)
Apr 25, 2018 9.611 9.641 9.496 9.593 387,629 -0.05(-0.50%)
Apr 24, 2018 9.623 9.653 9.593 9.641 514,114 +0.02(+0.19%)
Apr 23, 2018 9.574 9.623 9.574 9.623 230,427 +0.04(+0.38%)
Apr 20, 2018 9.580 9.605 9.550 9.586 222,540 +0.02(+0.17%)
Apr 19, 2018 9.564 9.594 9.552 9.570 158,506 -0.02(-0.19%)
Apr 18, 2018 9.552 9.600 9.552 9.588 215,242 +0.02(+0.25%)
Apr 17, 2018 9.624 9.642 9.546 9.564 249,429 -0.07(-0.74%)
Apr 16, 2018 9.594 9.708 9.528 9.636 408,305 +0.04(+0.44%)
Apr 13, 2018 9.588 9.594 9.558 9.594 146,911 +0.02(+0.19%)
Apr 12, 2018 9.570 9.606 9.546 9.576 191,249 -0.01(-0.06%)
Apr 11, 2018 9.594 9.594 9.546 9.582 222,726 -0.02(-0.25%)
Apr 10, 2018 9.582 9.624 9.582 9.606 83,773 +0.02(+0.25%)
Apr 09, 2018 9.642 9.774 9.570 9.582 265,969 +0.01(+0.06%)
Apr 06, 2018 9.600 9.606 9.546 9.576 158,337 +0.01(+0.12%)
Apr 05, 2018 9.642 9.642 9.528 9.564 415,655 -0.05(-0.56%)
Apr 04, 2018 9.594 9.654 9.582 9.618 159,185 -0.02(-0.19%)
Apr 03, 2018 9.594 9.637 9.564 9.636 278,632 +0.07(+0.75%)
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.