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 (%)
Sep 28, 2018 9.566 9.597 9.418 9.492 226,942 -0.01(-0.13%)
Sep 27, 2018 9.554 9.554 9.455 9.504 60,598 -0.02(-0.26%)
Sep 26, 2018 9.541 9.553 9.498 9.529 97,105 +0.04(+0.39%)
Sep 25, 2018 9.498 9.523 9.431 9.492 93,543 +0.00(+0.00%)
Sep 24, 2018 9.498 9.523 9.449 9.492 222,479 -0.02(-0.26%)
Sep 21, 2018 9.517 9.529 9.455 9.517 109,653 +0.00(+0.00%)
Sep 20, 2018 9.504 9.554 9.498 9.517 77,434 +0.01(+0.11%)
Sep 19, 2018 9.494 9.525 9.476 9.506 113,280 -0.02(-0.19%)
Sep 18, 2018 9.549 9.604 9.494 9.525 217,065 -0.01(-0.13%)
Sep 17, 2018 9.604 9.617 9.525 9.537 254,361 -0.12(-1.27%)
Sep 14, 2018 9.666 9.696 9.610 9.659 91,751 -0.02(-0.25%)
Sep 13, 2018 9.610 9.746 9.605 9.684 275,357 +0.04(+0.38%)
Sep 12, 2018 9.617 9.668 9.613 9.647 108,526 +0.02(+0.19%)
Sep 11, 2018 9.592 9.629 9.543 9.629 119,842 -0.01(-0.06%)
Sep 10, 2018 9.598 9.635 9.574 9.635 132,370 +0.01(+0.13%)
Sep 07, 2018 9.598 9.635 9.598 9.623 123,914 -0.01(-0.06%)
Sep 06, 2018 9.629 9.641 9.537 9.629 113,323 -0.01(-0.06%)
Sep 05, 2018 9.586 9.635 9.549 9.635 161,429 +0.00(+0.00%)
Sep 04, 2018 9.641 9.708 9.568 9.635 114,260 -0.06(-0.57%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.07(+0.76%)
Aug 30, 2018 9.555 9.617 9.476 9.617 329,100 +0.01(+0.13%)
Aug 29, 2018 9.647 9.666 9.580 9.604 116,495 -0.03(-0.32%)
Aug 28, 2018 9.666 9.668 9.561 9.635 148,236 -0.04(-0.38%)
Aug 27, 2018 9.592 9.672 9.555 9.672 230,535 +0.05(+0.51%)
Aug 24, 2018 9.617 9.678 9.598 9.623 186,769 -0.01(-0.13%)
Aug 23, 2018 9.610 9.672 9.568 9.635 126,777 +0.00(+0.00%)
Aug 22, 2018 9.519 9.635 9.519 9.635 119,388 +0.11(+1.14%)
Aug 21, 2018 9.533 9.570 9.435 9.527 378,978 -0.04(-0.38%)
Aug 20, 2018 9.581 9.609 9.496 9.563 139,702 -0.04(-0.38%)
Aug 17, 2018 9.740 9.740 9.514 9.600 121,574 -0.15(-1.50%)
Aug 16, 2018 9.587 9.746 9.429 9.746 166,802 +0.16(+1.65%)
Aug 15, 2018 9.569 9.588 9.545 9.587 125,976 -0.02(-0.19%)
Aug 14, 2018 9.557 9.606 9.545 9.606 126,553 +0.01(+0.13%)
Aug 13, 2018 9.612 9.624 9.551 9.594 78,560 +0.02(+0.25%)
Aug 10, 2018 9.551 9.600 9.545 9.569 106,480 -0.05(-0.51%)
Aug 09, 2018 9.685 9.685 9.606 9.618 75,284 -0.04(-0.38%)
Aug 08, 2018 9.630 9.655 9.600 9.655 84,252 +0.02(+0.19%)
Aug 07, 2018 9.648 9.685 9.618 9.636 138,854 -0.04(-0.38%)
Aug 06, 2018 9.636 9.752 9.545 9.673 254,902 +0.09(+0.89%)
Aug 03, 2018 9.630 9.655 9.520 9.587 85,643 -0.07(-0.76%)
Aug 02, 2018 9.661 9.704 9.581 9.661 137,584 -0.02(-0.25%)
Aug 01, 2018 9.642 9.691 9.642 9.685 130,215 -0.04(-0.38%)
Jul 31, 2018 9.612 9.722 9.612 9.722 163,301 +0.07(+0.69%)
Jul 30, 2018 9.636 9.663 9.586 9.655 121,733 -0.04(-0.38%)
Jul 27, 2018 9.575 9.691 9.569 9.691 150,450 +0.08(+0.82%)
Jul 26, 2018 9.697 9.697 9.557 9.612 193,616 -0.09(-0.88%)
Jul 25, 2018 9.722 9.737 9.630 9.697 241,174 -0.05(-0.56%)
Jul 24, 2018 9.722 9.752 9.697 9.752 125,530 +0.05(+0.57%)
Jul 23, 2018 9.618 9.752 9.600 9.697 120,685 +0.03(+0.32%)
Jul 20, 2018 9.514 9.679 9.514 9.667 264,633 +0.06(+0.62%)
Jul 19, 2018 9.614 9.705 9.559 9.608 323,218 -0.03(-0.31%)
Jul 18, 2018 9.644 9.644 9.595 9.638 234,701 +0.01(+0.06%)
Jul 17, 2018 9.705 9.728 9.608 9.632 138,887 -0.07(-0.69%)
Jul 16, 2018 9.699 9.747 9.667 9.699 441,365 +0.02(+0.25%)
Jul 13, 2018 9.674 9.693 9.650 9.674 226,268 -0.01(-0.13%)
Jul 12, 2018 9.644 9.705 9.644 9.686 201,699 +0.02(+0.19%)
Jul 11, 2018 9.614 9.680 9.614 9.668 198,750 +0.01(+0.13%)
Jul 10, 2018 9.553 9.674 9.547 9.656 273,877 +0.11(+1.14%)
Jul 09, 2018 9.552 9.438 9.547 150,603 +0.11(+1.16%)
Jul 06, 2018 9.365 9.438 9.365 9.438 67,675 +0.05(+0.58%)
Jul 05, 2018 9.365 9.389 9.335 9.383 214,571 -0.02(-0.26%)
Jul 03, 2018 9.407 9.407 9.407 0 -0.05(-0.51%)
Jul 02, 2018 9.474 9.476 9.432 9.456 187,271 -0.02(-0.19%)
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%)
Apr 02, 2018 9.654 9.654 9.522 9.564 343,627 +0.01(+0.06%)
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.