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 (%)
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%)
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.