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 )

6.220 -0.190 (-2.96%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 29, 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 (%)
Oct 30, 2020 5.729 5.758 5.598 5.708 510,399 -0.02(-0.38%)
Oct 29, 2020 5.708 5.766 5.606 5.729 276,084 +0.04(+0.64%)
Oct 28, 2020 5.766 5.780 5.693 5.693 331,410 -0.09(-1.63%)
Oct 27, 2020 5.817 5.831 5.678 5.788 409,194 +0.01(+0.13%)
Oct 26, 2020 5.933 5.940 5.708 5.780 686,620 -0.06(-1.00%)
Oct 23, 2020 5.897 5.897 5.795 5.838 1,111,849 -0.04(-0.66%)
Oct 22, 2020 5.920 5.920 5.834 5.877 1,005,555 -0.01(-0.12%)
Oct 21, 2020 5.906 5.906 5.798 5.884 476,234 -0.04(-0.61%)
Oct 20, 2020 5.971 5.971 5.906 5.920 399,724 -0.02(-0.36%)
Oct 19, 2020 5.978 5.997 5.906 5.942 380,366 -0.03(-0.48%)
Oct 16, 2020 6.021 6.043 5.911 5.971 328,790 -0.05(-0.84%)
Oct 15, 2020 6.014 6.043 5.985 6.021 759,971 +0.01(+0.12%)
Oct 14, 2020 6.050 6.050 5.999 6.014 454,367 -0.02(-0.36%)
Oct 13, 2020 6.122 6.143 6.021 6.035 508,397 -0.09(-1.53%)
Oct 12, 2020 6.266 6.266 6.107 6.129 479,575 -0.12(-1.85%)
Oct 09, 2020 6.273 6.273 6.226 6.244 162,451 -0.01(-0.23%)
Oct 08, 2020 6.266 6.309 6.230 6.259 283,053 -0.01(-0.11%)
Oct 07, 2020 6.287 6.324 6.237 6.266 251,673 +0.00(+0.00%)
Oct 06, 2020 6.316 6.324 6.251 6.266 343,445 -0.04(-0.68%)
Oct 05, 2020 6.338 6.374 6.266 6.309 369,187 -0.02(-0.34%)
Oct 02, 2020 6.201 6.331 6.165 6.331 201,606 +0.13(+2.09%)
Oct 01, 2020 6.187 6.215 6.158 6.201 242,130 +0.01(+0.23%)
Sep 30, 2020 6.338 6.338 6.100 6.187 2,715,439 -0.07(-1.15%)
Sep 29, 2020 6.388 6.403 6.251 6.259 441,068 -0.07(-1.14%)
Sep 28, 2020 6.280 6.415 6.280 6.331 402,202 +0.05(+0.80%)
Sep 25, 2020 6.266 6.328 6.215 6.280 501,932 +0.05(+0.81%)
Sep 24, 2020 6.064 6.280 6.021 6.230 529,074 +0.11(+1.76%)
Sep 23, 2020 6.230 6.237 6.086 6.122 300,329 -0.12(-1.85%)
Sep 22, 2020 6.136 6.237 6.064 6.237 259,133 +0.13(+2.12%)
Sep 21, 2020 6.172 6.205 6.100 6.107 572,013 -0.12(-1.89%)
Sep 18, 2020 6.261 6.261 6.211 6.225 261,677 +0.01(+0.11%)
Sep 17, 2020 6.218 6.246 6.182 6.218 649,693 -0.01(-0.11%)
Sep 16, 2020 6.389 6.403 6.211 6.225 535,421 -0.15(-2.35%)
Sep 15, 2020 6.353 6.403 6.353 6.375 280,930 +0.03(+0.45%)
Sep 14, 2020 6.368 6.368 6.346 6.346 327,173 +0.01(+0.11%)
Sep 11, 2020 6.332 6.368 6.303 6.339 265,879 +0.00(+0.00%)
Sep 10, 2020 6.303 6.353 6.268 6.339 338,554 +0.07(+1.14%)
Sep 09, 2020 6.282 6.318 6.203 6.268 479,669 -0.02(-0.34%)
Sep 08, 2020 6.303 6.360 6.218 6.289 399,127 -0.05(-0.79%)
Sep 04, 2020 6.389 6.403 6.296 6.339 228,617 -0.03(-0.45%)
Sep 03, 2020 6.375 6.389 6.289 6.368 274,777 -0.01(-0.22%)
Sep 02, 2020 6.325 6.410 6.289 6.382 438,176 +0.07(+1.13%)
Sep 01, 2020 6.332 6.389 6.261 6.310 326,555 -0.03(-0.45%)
Aug 31, 2020 6.325 6.353 6.239 6.339 467,397 -0.01(-0.22%)
Aug 28, 2020 6.410 6.410 6.318 6.353 292,215 +0.00(+0.00%)
Aug 27, 2020 6.382 6.432 6.339 6.353 584,959 -0.01(-0.11%)
Aug 26, 2020 6.318 6.382 6.262 6.360 401,852 +0.04(+0.68%)
Aug 25, 2020 6.475 6.475 6.296 6.318 355,348 -0.11(-1.67%)
Aug 24, 2020 6.482 6.482 6.360 6.425 1,251,092 +0.10(+1.66%)
Aug 21, 2020 6.419 6.419 6.277 6.320 1,035,889 -0.08(-1.33%)
Aug 20, 2020 6.419 6.419 6.369 6.405 309,028 +0.00(+0.00%)
Aug 19, 2020 6.391 6.419 6.369 6.405 348,148 +0.04(+0.56%)
Aug 18, 2020 6.433 6.433 6.362 6.369 413,027 -0.01(-0.22%)
Aug 17, 2020 6.440 6.440 6.369 6.383 721,220 +0.03(+0.45%)
Aug 14, 2020 6.306 6.426 6.291 6.355 632,470 +0.05(+0.79%)
Aug 13, 2020 6.228 6.313 6.214 6.306 326,920 +0.08(+1.37%)
Aug 12, 2020 6.178 6.277 6.164 6.221 429,536 +0.06(+1.03%)
Aug 11, 2020 6.136 6.242 6.086 6.157 852,292 +0.08(+1.28%)
Aug 10, 2020 5.817 6.086 5.810 6.079 824,077 +0.28(+4.76%)
Aug 07, 2020 5.697 5.810 5.584 5.803 1,128,160 +0.11(+1.86%)
Aug 06, 2020 5.747 5.754 5.690 5.697 529,791 -0.02(-0.37%)
Aug 05, 2020 5.775 5.796 5.704 5.718 691,507 -0.03(-0.49%)
Aug 04, 2020 5.754 5.810 5.709 5.747 1,310,911 +0.03(+0.50%)
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.