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 )

6.310 +0.040 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
May 31, 2019 8.577 8.602 8.519 8.532 138,112 +0.02(+0.23%)
May 30, 2019 8.526 8.564 8.500 8.513 115,233 -0.03(-0.30%)
May 29, 2019 8.602 8.602 8.506 8.538 172,931 -0.02(-0.22%)
May 28, 2019 8.583 8.590 8.519 8.558 153,667 +0.01(+0.15%)
May 24, 2019 8.532 8.560 8.513 8.545 131,706 +0.01(+0.07%)
May 23, 2019 8.532 8.564 8.462 8.538 184,153 +0.03(+0.38%)
May 22, 2019 8.506 8.538 8.500 8.506 175,929 -0.03(-0.40%)
May 21, 2019 8.534 8.564 8.496 8.540 118,322 +0.04(+0.45%)
May 20, 2019 8.477 8.553 8.464 8.502 188,027 +0.02(+0.23%)
May 17, 2019 8.470 8.549 8.470 8.483 127,752 -0.04(-0.45%)
May 16, 2019 8.483 8.524 8.458 8.521 114,309 +0.04(+0.45%)
May 15, 2019 8.419 8.528 8.413 8.483 259,992 -0.01(-0.08%)
May 14, 2019 8.489 8.496 8.442 8.489 102,587 +0.00(+0.00%)
May 13, 2019 8.502 8.508 8.400 8.489 154,871 -0.06(-0.74%)
May 10, 2019 8.528 8.553 8.483 8.553 156,194 +0.01(+0.07%)
May 09, 2019 8.547 8.585 8.502 8.547 274,096 -0.06(-0.67%)
May 08, 2019 8.566 8.605 8.515 8.604 212,133 +0.02(+0.22%)
May 07, 2019 8.572 8.628 8.571 8.585 229,333 -0.04(-0.52%)
May 06, 2019 8.566 8.642 8.566 8.629 88,202 -0.03(-0.29%)
May 03, 2019 8.687 8.697 8.629 8.655 313,960 +0.00(+0.00%)
May 02, 2019 8.674 8.699 8.623 8.655 229,286 -0.06(-0.66%)
May 01, 2019 8.706 8.750 8.661 8.712 250,010 +0.02(+0.22%)
Apr 30, 2019 8.744 8.769 8.674 8.693 220,788 -0.01(-0.15%)
Apr 29, 2019 8.629 8.706 8.628 8.706 114,917 +0.07(+0.81%)
Apr 26, 2019 8.598 8.648 8.592 8.636 104,339 +0.03(+0.30%)
Apr 25, 2019 8.636 8.647 8.578 8.610 133,279 -0.03(-0.37%)
Apr 24, 2019 8.585 8.648 8.572 8.642 222,608 +0.04(+0.52%)
Apr 23, 2019 8.610 8.648 8.591 8.598 95,899 -0.01(-0.15%)
Apr 22, 2019 8.648 8.687 8.585 8.610 156,769 -0.05(-0.61%)
Apr 18, 2019 8.669 8.720 8.663 8.663 91,497 -0.02(-0.22%)
Apr 17, 2019 8.657 8.733 8.657 8.682 263,315 +0.04(+0.44%)
Apr 16, 2019 8.619 8.657 8.616 8.644 101,011 +0.03(+0.37%)
Apr 15, 2019 8.606 8.657 8.594 8.613 201,293 +0.00(+0.00%)
Apr 12, 2019 8.631 8.654 8.562 8.613 217,443 -0.02(-0.22%)
Apr 11, 2019 8.650 8.695 8.600 8.631 151,801 -0.04(-0.44%)
Apr 10, 2019 8.644 8.701 8.606 8.669 153,560 +0.01(+0.07%)
Apr 09, 2019 8.650 8.701 8.625 8.663 157,062 -0.04(-0.44%)
Apr 08, 2019 8.575 8.739 8.575 8.701 159,611 +0.09(+1.03%)
Apr 05, 2019 8.606 8.688 8.518 8.613 419,875 -0.01(-0.15%)
Apr 04, 2019 8.575 8.650 8.568 8.625 223,305 +0.03(+0.37%)
Apr 03, 2019 8.581 8.619 8.486 8.594 194,321 +0.02(+0.22%)
Apr 02, 2019 8.518 8.609 8.505 8.575 328,055 -0.04(-0.44%)
Apr 01, 2019 8.764 8.764 8.543 8.613 481,821 -0.18(-2.02%)
Mar 29, 2019 8.783 8.859 8.600 8.790 1,526,373 +0.07(+0.80%)
Mar 28, 2019 8.631 8.790 8.594 8.720 405,937 +0.15(+1.70%)
Mar 27, 2019 8.366 8.676 8.366 8.575 435,562 +0.19(+2.26%)
Mar 26, 2019 8.442 8.543 8.353 8.385 406,248 -0.11(-1.34%)
Mar 25, 2019 8.473 8.499 8.328 8.499 589,204 -0.08(-0.89%)
Mar 22, 2019 8.619 8.644 8.372 8.575 537,604 -0.08(-0.88%)
Mar 21, 2019 8.676 8.697 8.606 8.650 323,316 -0.02(-0.24%)
Mar 20, 2019 8.634 8.715 8.608 8.671 222,644 +0.03(+0.36%)
Mar 19, 2019 8.615 8.652 8.590 8.640 162,044 +0.05(+0.59%)
Mar 18, 2019 8.596 8.608 8.539 8.590 218,330 -0.03(-0.29%)
Mar 15, 2019 8.571 8.634 8.558 8.615 147,313 +0.02(+0.22%)
Mar 14, 2019 8.527 8.596 8.527 8.596 261,567 +0.05(+0.59%)
Mar 13, 2019 8.527 8.552 8.495 8.546 187,874 +0.03(+0.37%)
Mar 12, 2019 8.533 8.558 8.470 8.514 235,998 -0.03(-0.29%)
Mar 11, 2019 8.527 8.539 8.483 8.539 188,519 +0.01(+0.15%)
Mar 08, 2019 8.520 8.539 8.457 8.527 135,235 -0.01(-0.15%)
Mar 07, 2019 8.558 8.558 8.501 8.539 167,767 -0.01(-0.15%)
Mar 06, 2019 8.602 8.602 8.533 8.552 104,498 -0.04(-0.51%)
Mar 05, 2019 8.539 8.608 8.483 8.596 154,480 +0.06(+0.74%)
Mar 04, 2019 8.571 8.602 8.514 8.533 259,617 -0.03(-0.37%)
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.