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: 4:10 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 (%)
Dec 31, 2019 8.425 8.432 8.318 8.345 924,701 -0.07(-0.88%)
Dec 30, 2019 8.452 8.476 8.399 8.419 921,312 -0.01(-0.16%)
Dec 27, 2019 8.446 8.513 8.418 8.432 626,646 +0.00(+0.00%)
Dec 26, 2019 8.338 8.446 8.325 8.432 801,281 +0.13(+1.54%)
Dec 24, 2019 8.325 8.392 8.298 8.305 614,283 -0.05(-0.56%)
Dec 23, 2019 8.305 8.372 8.303 8.352 811,720 +0.04(+0.48%)
Dec 20, 2019 8.224 8.318 8.224 8.311 597,451 +0.09(+1.04%)
Dec 19, 2019 8.179 8.239 8.179 8.226 724,693 +0.02(+0.24%)
Dec 18, 2019 8.113 8.206 8.106 8.206 1,602,440 +0.10(+1.23%)
Dec 17, 2019 8.013 8.119 7.993 8.106 511,452 +0.08(+1.00%)
Dec 16, 2019 7.973 8.039 7.973 8.026 309,332 +0.05(+0.59%)
Dec 13, 2019 7.979 8.046 7.939 7.979 657,564 -0.06(-0.75%)
Dec 12, 2019 7.986 8.060 7.973 8.039 311,835 +0.02(+0.25%)
Dec 11, 2019 7.886 8.039 7.886 8.019 666,373 +0.09(+1.18%)
Dec 10, 2019 7.839 7.946 7.839 7.926 751,394 +0.05(+0.59%)
Dec 09, 2019 7.792 7.892 7.792 7.879 306,495 +0.05(+0.68%)
Dec 06, 2019 7.812 7.832 7.792 7.826 381,618 +0.04(+0.51%)
Dec 05, 2019 7.779 7.832 7.686 7.786 256,793 +0.01(+0.09%)
Dec 04, 2019 7.806 7.833 7.746 7.779 1,523,813 +0.01(+0.09%)
Dec 03, 2019 7.719 7.806 7.685 7.772 396,125 +0.05(+0.60%)
Dec 02, 2019 7.726 7.746 7.692 7.726 221,166 +0.01(+0.09%)
Nov 29, 2019 7.666 7.719 7.666 7.719 233,527 +0.05(+0.70%)
Nov 27, 2019 7.626 7.666 7.579 7.666 557,138 +0.03(+0.44%)
Nov 26, 2019 7.619 7.656 7.592 7.632 1,108,537 +0.02(+0.26%)
Nov 25, 2019 7.692 7.712 7.599 7.612 700,961 -0.08(-1.04%)
Nov 22, 2019 7.686 7.719 7.646 7.692 489,838 +0.01(+0.09%)
Nov 21, 2019 7.779 7.812 7.652 7.686 598,864 -0.11(-1.37%)
Nov 20, 2019 7.786 7.839 7.759 7.792 373,784 +0.01(+0.17%)
Nov 19, 2019 7.726 7.819 7.726 7.779 416,925 +0.02(+0.32%)
Nov 18, 2019 7.754 7.781 7.635 7.754 666,170 +0.00(+0.00%)
Nov 15, 2019 7.814 7.814 7.741 7.754 320,172 -0.02(-0.26%)
Nov 14, 2019 7.688 7.807 7.688 7.774 300,927 +0.05(+0.60%)
Nov 13, 2019 7.874 7.874 7.721 7.728 480,101 -0.13(-1.60%)
Nov 12, 2019 7.834 7.867 7.794 7.854 362,047 +0.00(+0.00%)
Nov 11, 2019 7.880 7.880 7.834 7.854 287,610 -0.03(-0.34%)
Nov 08, 2019 7.821 7.880 7.768 7.880 402,855 +0.05(+0.68%)
Nov 07, 2019 7.774 7.827 7.754 7.827 964,137 +0.04(+0.51%)
Nov 06, 2019 7.854 7.854 7.728 7.788 458,242 -0.07(-0.84%)
Nov 05, 2019 7.953 8.013 7.854 7.854 514,466 -0.11(-1.41%)
Nov 04, 2019 8.073 8.092 7.907 7.966 350,789 -0.12(-1.48%)
Nov 01, 2019 8.086 8.092 8.044 8.086 370,717 +0.00(+0.00%)
Oct 31, 2019 8.106 8.112 8.006 8.086 869,831 -0.01(-0.16%)
Oct 30, 2019 8.079 8.112 8.033 8.099 1,200,812 +0.01(+0.16%)
Oct 29, 2019 8.053 8.106 8.000 8.086 557,583 +0.05(+0.66%)
Oct 28, 2019 7.927 8.066 7.910 8.033 1,547,691 +0.11(+1.34%)
Oct 25, 2019 7.860 7.927 7.814 7.927 747,168 +0.13(+1.61%)
Oct 24, 2019 7.880 7.894 7.768 7.801 693,364 -0.10(-1.26%)
Oct 23, 2019 7.894 7.907 7.847 7.900 393,176 +0.05(+0.65%)
Oct 22, 2019 7.882 7.882 7.737 7.849 352,513 +0.00(+0.00%)
Oct 21, 2019 7.764 7.869 7.764 7.849 413,821 +0.03(+0.34%)
Oct 18, 2019 7.796 7.862 7.764 7.823 679,891 -0.02(-0.25%)
Oct 17, 2019 7.823 7.895 7.803 7.843 644,631 -0.02(-0.25%)
Oct 16, 2019 7.994 7.995 7.276 7.862 4,576,045 -0.16(-2.05%)
Oct 15, 2019 8.001 8.099 7.988 8.027 620,772 +0.02(+0.25%)
Oct 14, 2019 8.007 8.053 7.941 8.007 466,724 +0.00(+0.00%)
Oct 11, 2019 8.034 8.080 7.987 8.007 641,470 +0.00(+0.00%)
Oct 10, 2019 8.145 8.152 8.001 8.007 810,396 -0.13(-1.62%)
Oct 09, 2019 8.185 8.198 8.126 8.139 693,433 -0.03(-0.32%)
Oct 08, 2019 8.257 8.284 8.139 8.165 1,090,236 -0.06(-0.72%)
Oct 07, 2019 8.251 8.330 8.132 8.225 1,186,615 +0.11(+1.30%)
Oct 04, 2019 8.626 8.784 7.968 8.119 7,046,604 -0.50(-5.81%)
Oct 03, 2019 8.633 8.692 8.600 8.620 106,340 -0.01(-0.15%)
Oct 02, 2019 8.672 8.724 8.593 8.633 105,901 -0.07(-0.83%)
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.