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 )

6.220 -0.190 (-2.96%)
Streaming Delayed Price Updated: 12:52 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 (%)
Sep 28, 2018 9.510 9.540 9.363 9.436 228,288 -0.01(-0.13%)
Sep 27, 2018 9.497 9.497 9.399 9.448 60,958 -0.02(-0.26%)
Sep 26, 2018 9.485 9.497 9.442 9.473 97,681 +0.04(+0.39%)
Sep 25, 2018 9.442 9.467 9.375 9.436 94,098 +0.00(+0.00%)
Sep 24, 2018 9.442 9.467 9.393 9.436 223,799 -0.02(-0.26%)
Sep 21, 2018 9.461 9.473 9.399 9.461 110,303 +0.00(+0.00%)
Sep 20, 2018 9.448 9.497 9.442 9.461 77,894 +0.01(+0.11%)
Sep 19, 2018 9.438 9.469 9.420 9.450 113,952 -0.02(-0.19%)
Sep 18, 2018 9.493 9.548 9.438 9.469 218,352 -0.01(-0.13%)
Sep 17, 2018 9.548 9.561 9.469 9.481 255,870 -0.12(-1.27%)
Sep 14, 2018 9.609 9.639 9.554 9.603 92,296 -0.02(-0.25%)
Sep 13, 2018 9.554 9.688 9.548 9.627 276,990 +0.04(+0.38%)
Sep 12, 2018 9.560 9.611 9.556 9.590 109,170 +0.02(+0.19%)
Sep 11, 2018 9.536 9.572 9.487 9.572 120,553 -0.01(-0.06%)
Sep 10, 2018 9.542 9.578 9.517 9.578 133,156 +0.01(+0.13%)
Sep 07, 2018 9.542 9.578 9.542 9.566 124,649 -0.01(-0.06%)
Sep 06, 2018 9.572 9.584 9.481 9.572 113,995 -0.01(-0.06%)
Sep 05, 2018 9.529 9.578 9.493 9.578 162,386 +0.00(+0.00%)
Sep 04, 2018 9.584 9.651 9.511 9.578 114,938 -0.05(-0.57%)
Aug 31, 2018 9.633 9.633 9.633 0 +0.07(+0.76%)
Aug 30, 2018 9.499 9.560 9.420 9.560 331,052 +0.01(+0.13%)
Aug 29, 2018 9.590 9.609 9.523 9.548 117,186 -0.03(-0.32%)
Aug 28, 2018 9.609 9.611 9.505 9.578 149,115 -0.04(-0.38%)
Aug 27, 2018 9.536 9.615 9.499 9.615 231,902 +0.05(+0.51%)
Aug 24, 2018 9.560 9.621 9.542 9.566 187,876 -0.01(-0.13%)
Aug 23, 2018 9.554 9.615 9.511 9.578 127,529 +0.00(+0.00%)
Aug 22, 2018 9.462 9.578 9.462 9.578 120,096 +0.11(+1.14%)
Aug 21, 2018 9.476 9.514 9.379 9.470 381,226 -0.04(-0.38%)
Aug 20, 2018 9.525 9.552 9.440 9.507 140,530 -0.04(-0.38%)
Aug 17, 2018 9.682 9.682 9.458 9.543 122,295 -0.15(-1.50%)
Aug 16, 2018 9.531 9.688 9.373 9.688 167,792 +0.16(+1.65%)
Aug 15, 2018 9.513 9.531 9.489 9.531 126,723 -0.02(-0.19%)
Aug 14, 2018 9.501 9.549 9.489 9.549 127,304 +0.01(+0.13%)
Aug 13, 2018 9.555 9.567 9.495 9.537 79,026 +0.02(+0.25%)
Aug 10, 2018 9.495 9.543 9.489 9.513 107,111 -0.05(-0.51%)
Aug 09, 2018 9.628 9.628 9.549 9.561 75,730 -0.04(-0.38%)
Aug 08, 2018 9.573 9.598 9.543 9.598 84,751 +0.02(+0.19%)
Aug 07, 2018 9.592 9.628 9.561 9.579 139,677 -0.04(-0.38%)
Aug 06, 2018 9.579 9.695 9.489 9.616 256,414 +0.08(+0.89%)
Aug 03, 2018 9.573 9.598 9.464 9.531 86,151 -0.07(-0.76%)
Aug 02, 2018 9.604 9.646 9.525 9.604 138,400 -0.02(-0.25%)
Aug 01, 2018 9.585 9.634 9.585 9.628 130,988 -0.04(-0.38%)
Jul 31, 2018 9.555 9.664 9.555 9.664 164,270 +0.07(+0.69%)
Jul 30, 2018 9.579 9.606 9.529 9.598 122,455 -0.04(-0.38%)
Jul 27, 2018 9.519 9.634 9.513 9.634 151,342 +0.08(+0.82%)
Jul 26, 2018 9.640 9.640 9.501 9.555 194,764 -0.08(-0.88%)
Jul 25, 2018 9.664 9.679 9.573 9.640 242,605 -0.05(-0.56%)
Jul 24, 2018 9.664 9.695 9.640 9.695 126,274 +0.05(+0.57%)
Jul 23, 2018 9.561 9.695 9.543 9.640 121,400 +0.03(+0.32%)
Jul 20, 2018 9.458 9.622 9.458 9.610 266,202 +0.06(+0.62%)
Jul 19, 2018 9.557 9.647 9.503 9.551 325,135 -0.03(-0.31%)
Jul 18, 2018 9.587 9.587 9.539 9.581 236,093 +0.01(+0.06%)
Jul 17, 2018 9.647 9.671 9.551 9.575 139,711 -0.07(-0.69%)
Jul 16, 2018 9.641 9.690 9.610 9.641 443,983 +0.02(+0.25%)
Jul 13, 2018 9.617 9.635 9.593 9.617 227,610 -0.01(-0.13%)
Jul 12, 2018 9.587 9.647 9.587 9.629 202,895 +0.02(+0.19%)
Jul 11, 2018 9.557 9.623 9.557 9.611 199,928 +0.01(+0.13%)
Jul 10, 2018 9.497 9.617 9.491 9.599 275,502 +0.11(+1.14%)
Jul 09, 2018 9.496 9.382 9.491 151,496 +0.11(+1.16%)
Jul 06, 2018 9.310 9.382 9.310 9.382 68,076 +0.05(+0.58%)
Jul 05, 2018 9.310 9.334 9.280 9.328 215,843 -0.02(-0.26%)
Jul 03, 2018 9.352 9.352 9.352 0 -0.05(-0.51%)
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.