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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.