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 )

6.580 +0.020 (+0.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 9, 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 (%)
Dec 31, 2021 8.971 8.971 8.858 8.890 428,457 -0.05(-0.54%)
Dec 30, 2021 8.858 8.979 8.858 8.939 418,863 +0.05(+0.55%)
Dec 29, 2021 8.898 8.955 8.817 8.890 342,136 +0.02(+0.18%)
Dec 28, 2021 8.882 8.947 8.817 8.874 336,593 -0.03(-0.36%)
Dec 27, 2021 9.004 9.044 8.858 8.906 304,983 -0.11(-1.26%)
Dec 23, 2021 9.068 9.092 8.963 9.020 198,258 -0.04(-0.45%)
Dec 22, 2021 9.020 9.117 8.995 9.060 197,518 +0.08(+0.87%)
Dec 21, 2021 8.958 9.054 8.933 8.982 599,197 +0.01(+0.09%)
Dec 20, 2021 9.006 9.038 8.909 8.974 353,673 -0.06(-0.62%)
Dec 17, 2021 8.925 9.067 8.877 9.030 411,112 +0.06(+0.72%)
Dec 16, 2021 8.958 8.989 8.893 8.966 581,260 +0.07(+0.81%)
Dec 15, 2021 8.917 8.929 8.861 8.893 327,417 +0.00(+0.00%)
Dec 14, 2021 8.885 8.966 8.845 8.893 295,688 +0.06(+0.64%)
Dec 13, 2021 8.837 8.901 8.813 8.837 616,394 +0.00(+0.00%)
Dec 10, 2021 8.837 8.893 8.813 8.837 420,487 +0.00(+0.00%)
Dec 09, 2021 8.797 8.933 8.797 8.837 332,196 +0.00(+0.00%)
Dec 08, 2021 8.765 8.947 8.757 8.837 196,463 +0.05(+0.55%)
Dec 07, 2021 8.909 8.958 8.717 8.789 452,916 -0.12(-1.35%)
Dec 06, 2021 8.917 8.990 8.909 8.909 528,200 +0.02(+0.18%)
Dec 03, 2021 8.942 9.022 8.893 8.893 532,373 -0.04(-0.45%)
Dec 02, 2021 8.966 9.054 8.933 8.933 299,129 -0.03(-0.36%)
Dec 01, 2021 8.998 9.062 8.958 8.966 414,990 -0.05(-0.53%)
Nov 30, 2021 9.078 9.086 9.014 9.014 543,032 -0.03(-0.36%)
Nov 29, 2021 8.958 9.066 8.909 9.046 392,167 +0.10(+1.17%)
Nov 26, 2021 9.014 9.014 8.917 8.942 201,748 -0.10(-1.07%)
Nov 24, 2021 8.917 9.062 8.909 9.038 205,812 +0.06(+0.72%)
Nov 23, 2021 8.998 9.062 8.974 8.974 154,454 -0.04(-0.45%)
Nov 22, 2021 9.006 9.062 8.990 9.014 226,082 -0.00(-0.03%)
Nov 19, 2021 9.016 9.048 8.984 9.016 154,393 +0.00(+0.00%)
Nov 18, 2021 9.032 9.064 9.016 9.016 217,114 -0.02(-0.18%)
Nov 17, 2021 9.056 9.104 9.032 9.032 833,699 -0.08(-0.88%)
Nov 16, 2021 8.992 9.128 8.964 9.112 223,324 +0.13(+1.42%)
Nov 15, 2021 8.976 9.000 8.968 8.984 181,911 +0.01(+0.09%)
Nov 12, 2021 8.952 8.992 8.952 8.976 172,886 +0.00(+0.00%)
Nov 11, 2021 8.960 9.000 8.960 8.976 127,715 +0.05(+0.54%)
Nov 10, 2021 8.944 8.920 8.928 320,477 -0.06(-0.62%)
Nov 09, 2021 9.000 9.040 8.920 8.984 133,651 -0.06(-0.62%)
Nov 08, 2021 9.008 9.080 8.979 9.040 210,839 +0.02(+0.18%)
Nov 05, 2021 9.008 9.040 8.913 9.024 410,926 +0.09(+0.98%)
Nov 04, 2021 9.056 9.088 8.897 8.936 350,394 -0.14(-1.50%)
Nov 03, 2021 9.048 9.088 9.044 9.072 706,706 +0.00(+0.00%)
Nov 02, 2021 9.040 9.088 9.032 9.072 126,847 +0.03(+0.35%)
Nov 01, 2021 9.088 9.088 9.028 9.040 1,126,347 -0.05(-0.53%)
Oct 29, 2021 9.096 9.168 9.016 9.088 350,142 -0.04(-0.44%)
Oct 28, 2021 9.032 9.144 8.985 9.128 184,518 +0.13(+1.42%)
Oct 27, 2021 8.920 9.032 8.936 9.000 317,593 +0.06(+0.71%)
Oct 26, 2021 9.064 8.936 343,515 -0.10(-1.06%)
Oct 25, 2021 8.976 9.064 8.941 9.032 222,195 +0.05(+0.53%)
Oct 22, 2021 8.976 9.024 8.889 8.984 231,523 +0.04(+0.45%)
Oct 21, 2021 8.976 9.040 8.897 8.944 446,605 -0.03(-0.29%)
Oct 20, 2021 9.042 9.105 8.947 8.971 409,920 -0.05(-0.53%)
Oct 19, 2021 8.963 9.034 8.939 9.018 988,269 +0.06(+0.62%)
Oct 18, 2021 8.884 9.026 8.879 8.963 620,562 +0.11(+1.25%)
Oct 15, 2021 8.836 8.868 8.812 8.852 420,706 +0.03(+0.36%)
Oct 14, 2021 8.836 8.987 8.773 8.820 1,441,649 +0.26(+3.06%)
Oct 13, 2021 8.543 8.614 8.543 8.559 233,848 +0.00(+0.00%)
Oct 12, 2021 8.543 8.582 8.527 8.559 174,219 +0.03(+0.37%)
Oct 11, 2021 8.503 8.559 8.503 8.527 247,566 +0.02(+0.28%)
Oct 08, 2021 8.519 8.519 8.464 8.503 101,526 -0.02(-0.19%)
Oct 07, 2021 8.527 8.554 8.511 8.519 93,084 -0.02(-0.28%)
Oct 06, 2021 8.559 8.590 8.507 8.543 176,068 +0.00(+0.00%)
Oct 05, 2021 8.519 8.551 8.505 8.543 163,086 +0.02(+0.28%)
Oct 04, 2021 8.472 8.551 8.464 8.519 143,098 +0.00(+0.00%)
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.