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 (%)
Feb 28, 2019 8.621 8.628 8.537 8.596 300,336 +0.01(+0.07%)
Feb 27, 2019 8.609 8.621 8.546 8.590 338,977 -0.06(-0.73%)
Feb 26, 2019 8.647 8.678 8.609 8.653 290,725 +0.01(+0.07%)
Feb 25, 2019 8.729 8.767 8.628 8.647 298,764 -0.08(-0.94%)
Feb 22, 2019 8.672 8.780 8.640 8.729 264,453 +0.09(+1.03%)
Feb 21, 2019 8.735 8.754 8.609 8.640 330,571 -0.07(-0.80%)
Feb 20, 2019 8.640 8.710 8.590 8.710 284,715 +0.09(+1.01%)
Feb 19, 2019 8.623 8.642 8.586 8.623 166,362 -0.01(-0.07%)
Feb 15, 2019 8.623 8.649 8.598 8.630 456,592 +0.01(+0.15%)
Feb 14, 2019 8.642 8.667 8.592 8.617 150,770 +0.00(+0.00%)
Feb 13, 2019 8.649 8.718 8.605 8.617 230,369 -0.06(-0.73%)
Feb 12, 2019 8.743 8.781 8.579 8.680 227,209 +0.01(+0.15%)
Feb 11, 2019 8.686 8.718 8.535 8.667 127,405 -0.02(-0.22%)
Feb 08, 2019 8.762 8.781 8.535 8.686 222,735 -0.08(-0.93%)
Feb 07, 2019 8.800 8.800 8.678 8.768 149,042 -0.03(-0.36%)
Feb 06, 2019 8.825 8.844 8.774 8.800 72,949 -0.03(-0.36%)
Feb 05, 2019 8.806 8.875 8.794 8.831 147,000 -0.03(-0.28%)
Feb 04, 2019 8.844 8.868 8.800 8.856 162,846 -0.02(-0.21%)
Feb 01, 2019 8.863 8.938 8.819 8.875 188,102 +0.01(+0.14%)
Jan 31, 2019 8.888 8.913 8.768 8.863 340,528 +0.03(+0.36%)
Jan 30, 2019 8.749 8.856 8.724 8.831 401,269 +0.08(+0.94%)
Jan 29, 2019 8.642 8.850 8.623 8.749 386,004 +0.11(+1.31%)
Jan 28, 2019 8.642 8.649 8.567 8.636 115,407 -0.03(-0.29%)
Jan 25, 2019 8.649 8.705 8.636 8.661 263,088 +0.01(+0.15%)
Jan 24, 2019 8.623 8.686 8.567 8.649 144,366 +0.02(+0.22%)
Jan 23, 2019 8.535 8.636 8.535 8.630 226,547 +0.09(+1.08%)
Jan 22, 2019 8.550 8.587 8.462 8.537 293,823 -0.06(-0.66%)
Jan 18, 2019 8.575 8.644 8.543 8.594 334,402 +0.06(+0.66%)
Jan 17, 2019 8.543 8.587 8.481 8.537 151,497 -0.03(-0.29%)
Jan 16, 2019 8.512 8.631 8.512 8.562 254,788 +0.03(+0.29%)
Jan 15, 2019 8.512 8.594 8.512 8.537 318,475 +0.01(+0.07%)
Jan 14, 2019 8.493 8.575 8.393 8.531 366,254 -0.06(-0.66%)
Jan 11, 2019 8.468 8.625 8.450 8.587 166,322 +0.08(+0.96%)
Jan 10, 2019 8.462 8.543 8.462 8.506 164,609 +0.02(+0.22%)
Jan 09, 2019 8.481 8.550 8.462 8.487 279,281 +0.04(+0.44%)
Jan 08, 2019 8.537 8.537 8.381 8.450 237,042 -0.01(-0.07%)
Jan 07, 2019 8.356 8.456 8.312 8.456 324,258 +0.15(+1.81%)
Jan 04, 2019 8.162 8.343 8.162 8.306 447,361 +0.20(+2.47%)
Jan 03, 2019 8.112 8.162 8.044 8.105 224,045 -0.01(-0.08%)
Jan 02, 2019 7.936 8.149 7.924 8.112 186,420 +0.10(+1.25%)
Dec 31, 2018 7.918 8.055 7.842 8.011 1,083,413 +0.16(+2.07%)
Dec 28, 2018 7.849 8.074 7.805 7.849 1,306,455 -0.04(-0.56%)
Dec 27, 2018 7.961 8.043 7.730 7.893 1,162,702 -0.07(-0.86%)
Dec 26, 2018 7.680 8.055 7.667 7.961 1,266,504 +0.33(+4.26%)
Dec 24, 2018 7.611 7.767 7.523 7.636 519,738 +0.00(+0.00%)
Dec 21, 2018 8.018 8.074 7.548 7.636 1,316,520 -0.41(-5.06%)
Dec 20, 2018 8.130 8.176 7.645 8.043 1,550,585 -0.08(-1.02%)
Dec 19, 2018 8.244 8.325 8.101 8.126 870,289 -0.16(-1.95%)
Dec 18, 2018 8.493 8.493 8.263 8.288 557,769 -0.17(-1.99%)
Dec 17, 2018 8.649 8.667 8.450 8.456 859,209 -0.20(-2.30%)
Dec 14, 2018 8.673 8.742 8.624 8.655 488,748 -0.03(-0.36%)
Dec 13, 2018 8.767 8.798 8.611 8.686 452,218 -0.11(-1.20%)
Dec 12, 2018 8.817 8.854 8.742 8.792 229,293 -0.02(-0.28%)
Dec 11, 2018 8.885 8.911 8.804 8.817 559,218 -0.05(-0.56%)
Dec 10, 2018 8.916 8.916 8.804 8.866 268,923 -0.01(-0.14%)
Dec 07, 2018 8.947 8.960 8.835 8.879 255,544 -0.07(-0.76%)
Dec 06, 2018 8.972 9.022 8.804 8.947 626,814 -0.07(-0.83%)
Dec 04, 2018 9.022 9.053 8.910 9.022 495,659 -0.02(-0.28%)
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.