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 (%)
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%)
Jan 02, 2019 7.932 8.144 7.919 8.107 186,526 +0.10(+1.25%)
Dec 31, 2018 7.913 8.051 7.838 8.007 1,084,030 +0.16(+2.07%)
Dec 28, 2018 7.844 8.069 7.800 7.844 1,307,199 -0.04(-0.56%)
Dec 27, 2018 7.957 8.038 7.725 7.888 1,163,364 -0.07(-0.86%)
Dec 26, 2018 7.675 8.051 7.663 7.957 1,267,225 +0.33(+4.26%)
Dec 24, 2018 7.607 7.763 7.519 7.632 520,034 +0.00(+0.00%)
Dec 21, 2018 8.013 8.069 7.544 7.632 1,317,271 -0.41(-5.06%)
Dec 20, 2018 8.126 8.171 7.641 8.038 1,551,468 -0.08(-1.02%)
Dec 19, 2018 8.239 8.320 8.096 8.121 870,785 -0.16(-1.95%)
Dec 18, 2018 8.488 8.488 8.258 8.283 558,086 -0.17(-1.99%)
Dec 17, 2018 8.644 8.662 8.445 8.451 859,699 -0.20(-2.30%)
Dec 14, 2018 8.669 8.737 8.619 8.650 489,026 -0.03(-0.36%)
Dec 13, 2018 8.762 8.793 8.606 8.681 452,475 -0.11(-1.20%)
Dec 12, 2018 8.812 8.849 8.737 8.787 229,424 -0.02(-0.28%)
Dec 11, 2018 8.880 8.906 8.799 8.812 559,537 -0.05(-0.56%)
Dec 10, 2018 8.911 8.911 8.799 8.861 269,077 -0.01(-0.14%)
Dec 07, 2018 8.942 8.955 8.830 8.874 255,689 -0.07(-0.77%)
Dec 06, 2018 8.967 9.017 8.799 8.942 627,171 -0.07(-0.83%)
Dec 04, 2018 9.017 9.048 8.905 9.017 495,941 -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.