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 )

6.524 -0.046 (-0.70%)
Streaming Delayed Price Updated: 1:10 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 (%)
Mar 29, 2019 8.830 8.907 8.646 8.837 1,518,238 +0.07(+0.80%)
Mar 28, 2019 8.678 8.837 8.640 8.767 403,773 +0.15(+1.70%)
Mar 27, 2019 8.411 8.722 8.411 8.620 433,241 +0.19(+2.26%)
Mar 26, 2019 8.487 8.589 8.398 8.430 404,083 -0.11(-1.34%)
Mar 25, 2019 8.519 8.544 8.372 8.544 586,064 -0.08(-0.89%)
Mar 22, 2019 8.665 8.690 8.417 8.620 534,739 -0.08(-0.88%)
Mar 21, 2019 8.722 8.744 8.652 8.697 321,593 -0.02(-0.24%)
Mar 20, 2019 8.680 8.762 8.655 8.718 221,458 +0.03(+0.36%)
Mar 19, 2019 8.661 8.699 8.636 8.686 161,181 +0.05(+0.59%)
Mar 18, 2019 8.642 8.655 8.585 8.636 217,166 -0.03(-0.29%)
Mar 15, 2019 8.617 8.680 8.604 8.661 146,528 +0.02(+0.22%)
Mar 14, 2019 8.572 8.642 8.572 8.642 260,173 +0.05(+0.59%)
Mar 13, 2019 8.572 8.598 8.541 8.591 186,873 +0.03(+0.37%)
Mar 12, 2019 8.579 8.604 8.515 8.560 234,740 -0.03(-0.29%)
Mar 11, 2019 8.572 8.585 8.528 8.585 187,515 +0.01(+0.15%)
Mar 08, 2019 8.566 8.585 8.503 8.572 134,515 -0.01(-0.15%)
Mar 07, 2019 8.604 8.604 8.547 8.585 166,873 -0.01(-0.15%)
Mar 06, 2019 8.648 8.648 8.579 8.598 103,941 -0.04(-0.51%)
Mar 05, 2019 8.585 8.655 8.528 8.642 153,657 +0.06(+0.74%)
Mar 04, 2019 8.617 8.648 8.560 8.579 258,234 -0.03(-0.37%)
Mar 01, 2019 8.591 8.617 8.528 8.610 197,109 +0.02(+0.22%)
Feb 28, 2019 8.617 8.623 8.532 8.591 300,507 +0.01(+0.07%)
Feb 27, 2019 8.604 8.617 8.541 8.585 339,171 -0.06(-0.73%)
Feb 26, 2019 8.642 8.674 8.604 8.648 290,890 +0.01(+0.07%)
Feb 25, 2019 8.724 8.762 8.623 8.642 298,935 -0.08(-0.94%)
Feb 22, 2019 8.667 8.775 8.636 8.724 264,604 +0.09(+1.03%)
Feb 21, 2019 8.730 8.749 8.604 8.636 330,760 -0.07(-0.80%)
Feb 20, 2019 8.636 8.705 8.585 8.705 284,878 +0.09(+1.01%)
Feb 19, 2019 8.618 8.637 8.581 8.618 166,457 -0.01(-0.07%)
Feb 15, 2019 8.618 8.644 8.593 8.625 456,852 +0.01(+0.15%)
Feb 14, 2019 8.637 8.663 8.587 8.612 150,856 +0.00(+0.00%)
Feb 13, 2019 8.644 8.713 8.600 8.612 230,500 -0.06(-0.73%)
Feb 12, 2019 8.738 8.776 8.574 8.675 227,338 +0.01(+0.15%)
Feb 11, 2019 8.681 8.713 8.530 8.663 127,478 -0.02(-0.22%)
Feb 08, 2019 8.757 8.776 8.530 8.681 222,862 -0.08(-0.93%)
Feb 07, 2019 8.795 8.795 8.673 8.763 149,127 -0.03(-0.36%)
Feb 06, 2019 8.820 8.839 8.769 8.795 72,991 -0.03(-0.36%)
Feb 05, 2019 8.801 8.870 8.789 8.826 147,084 -0.03(-0.28%)
Feb 04, 2019 8.839 8.863 8.795 8.851 162,939 -0.02(-0.21%)
Feb 01, 2019 8.858 8.933 8.814 8.870 188,209 +0.01(+0.14%)
Jan 31, 2019 8.883 8.908 8.763 8.858 340,722 +0.03(+0.36%)
Jan 30, 2019 8.744 8.851 8.719 8.826 401,497 +0.08(+0.94%)
Jan 29, 2019 8.637 8.845 8.618 8.744 386,224 +0.11(+1.31%)
Jan 28, 2019 8.637 8.644 8.562 8.631 115,473 -0.03(-0.29%)
Jan 25, 2019 8.644 8.700 8.631 8.656 263,238 +0.01(+0.15%)
Jan 24, 2019 8.618 8.681 8.562 8.644 144,449 +0.02(+0.22%)
Jan 23, 2019 8.530 8.631 8.530 8.625 226,676 +0.09(+1.08%)
Jan 22, 2019 8.545 8.582 8.457 8.532 293,991 -0.06(-0.66%)
Jan 18, 2019 8.570 8.639 8.539 8.589 334,593 +0.06(+0.66%)
Jan 17, 2019 8.539 8.582 8.476 8.532 151,583 -0.03(-0.29%)
Jan 16, 2019 8.507 8.626 8.507 8.557 254,933 +0.03(+0.29%)
Jan 15, 2019 8.507 8.589 8.507 8.532 318,656 +0.01(+0.07%)
Jan 14, 2019 8.489 8.570 8.388 8.526 366,463 -0.06(-0.66%)
Jan 11, 2019 8.463 8.620 8.445 8.582 166,417 +0.08(+0.96%)
Jan 10, 2019 8.457 8.539 8.457 8.501 164,703 +0.02(+0.22%)
Jan 09, 2019 8.476 8.545 8.457 8.482 279,440 +0.04(+0.44%)
Jan 08, 2019 8.532 8.532 8.376 8.445 237,177 -0.01(-0.07%)
Jan 07, 2019 8.351 8.451 8.307 8.451 324,443 +0.15(+1.81%)
Jan 04, 2019 8.157 8.338 8.157 8.301 447,616 +0.20(+2.47%)
Jan 03, 2019 8.107 8.157 8.040 8.101 224,172 -0.01(-0.08%)
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.