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 )

6.450 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2021 8.456 8.479 8.388 8.426 274,687 +0.04(+0.45%)
Mar 30, 2021 8.357 8.471 8.342 8.388 286,877 -0.02(-0.18%)
Mar 29, 2021 8.426 8.456 8.297 8.403 469,356 -0.05(-0.63%)
Mar 26, 2021 8.350 8.486 8.312 8.456 319,440 +0.10(+1.18%)
Mar 25, 2021 8.327 8.411 8.274 8.357 530,556 +0.07(+0.82%)
Mar 24, 2021 8.259 8.395 8.221 8.289 452,915 +0.07(+0.83%)
Mar 23, 2021 8.205 8.289 8.205 8.221 196,023 -0.02(-0.21%)
Mar 22, 2021 8.102 8.253 8.087 8.238 333,771 +0.10(+1.20%)
Mar 19, 2021 8.027 8.155 7.914 8.140 498,933 +0.12(+1.51%)
Mar 18, 2021 7.997 8.087 7.936 8.019 457,710 +0.04(+0.47%)
Mar 17, 2021 8.042 8.095 7.914 7.982 323,821 -0.06(-0.75%)
Mar 16, 2021 8.034 8.108 7.997 8.042 314,553 +0.05(+0.66%)
Mar 15, 2021 8.087 8.159 7.929 7.989 343,496 -0.05(-0.66%)
Mar 12, 2021 8.110 8.140 8.034 8.042 230,113 -0.07(-0.84%)
Mar 11, 2021 8.072 8.185 7.982 8.110 1,007,670 +0.15(+1.90%)
Mar 10, 2021 8.065 8.072 7.914 7.959 277,890 -0.04(-0.47%)
Mar 09, 2021 8.102 8.110 7.982 7.997 284,495 -0.01(-0.09%)
Mar 08, 2021 8.072 8.140 7.997 8.004 367,622 -0.07(-0.84%)
Mar 05, 2021 8.065 8.087 7.982 8.072 354,317 +0.05(+0.56%)
Mar 04, 2021 8.087 8.110 7.921 8.027 696,627 -0.03(-0.37%)
Mar 03, 2021 8.072 8.072 7.997 8.057 179,568 +0.03(+0.38%)
Mar 02, 2021 8.072 8.072 8.004 8.027 170,573 +0.02(+0.28%)
Mar 01, 2021 7.921 8.065 7.921 8.004 276,570 +0.17(+2.22%)
Feb 26, 2021 7.816 8.034 7.718 7.831 479,580 +0.14(+1.76%)
Feb 25, 2021 7.929 8.050 7.672 7.695 498,580 -0.27(-3.41%)
Feb 24, 2021 7.921 8.034 7.899 7.967 288,343 +0.09(+1.15%)
Feb 23, 2021 8.012 8.022 7.823 7.876 386,986 -0.16(-1.97%)
Feb 22, 2021 8.034 8.087 8.012 8.034 207,265 +0.00(+0.00%)
Feb 19, 2021 8.072 8.140 8.012 8.034 187,829 -0.04(-0.47%)
Feb 18, 2021 8.095 8.139 8.057 8.072 155,919 -0.03(-0.40%)
Feb 17, 2021 8.127 8.164 8.082 8.105 296,987 -0.01(-0.18%)
Feb 16, 2021 8.157 8.187 8.075 8.120 393,399 +0.05(+0.65%)
Feb 12, 2021 8.082 8.120 7.977 8.067 371,007 +0.07(+0.84%)
Feb 11, 2021 7.985 8.045 7.970 8.000 334,471 +0.05(+0.66%)
Feb 10, 2021 7.925 7.992 7.865 7.947 208,909 +0.06(+0.76%)
Feb 09, 2021 7.842 7.955 7.805 7.887 373,755 +0.04(+0.57%)
Feb 08, 2021 7.812 7.850 7.786 7.842 274,798 +0.08(+1.06%)
Feb 05, 2021 7.685 7.790 7.678 7.760 371,808 +0.07(+0.97%)
Feb 04, 2021 7.663 7.723 7.610 7.685 380,063 -0.01(-0.10%)
Feb 03, 2021 7.640 7.750 7.640 7.693 165,340 +0.04(+0.59%)
Feb 02, 2021 7.663 7.753 7.610 7.648 274,106 -0.03(-0.39%)
Feb 01, 2021 7.685 7.715 7.640 7.678 366,731 -0.01(-0.10%)
Jan 29, 2021 7.640 7.685 7.610 7.685 272,348 +0.11(+1.48%)
Jan 28, 2021 7.621 7.666 7.490 7.573 306,720 -0.01(-0.10%)
Jan 27, 2021 7.685 7.685 7.580 7.580 350,511 -0.07(-0.88%)
Jan 26, 2021 7.693 7.715 7.648 7.648 134,254 -0.01(-0.20%)
Jan 25, 2021 7.723 7.723 7.603 7.663 271,093 -0.01(-0.20%)
Jan 22, 2021 7.625 7.678 7.565 7.678 269,010 +0.04(+0.49%)
Jan 21, 2021 7.640 7.651 7.610 7.640 227,585 +0.01(+0.17%)
Jan 20, 2021 7.627 7.687 7.627 7.627 397,299 +0.00(+0.00%)
Jan 19, 2021 7.620 7.680 7.611 7.627 310,035 +0.04(+0.49%)
Jan 15, 2021 7.590 7.672 7.583 7.590 333,862 -0.01(-0.20%)
Jan 14, 2021 7.680 7.828 7.568 7.605 456,570 -0.04(-0.49%)
Jan 13, 2021 7.620 7.650 7.568 7.642 263,286 +0.03(+0.39%)
Jan 12, 2021 7.583 7.627 7.572 7.613 180,932 +0.01(+0.10%)
Jan 11, 2021 7.620 7.627 7.494 7.605 351,637 -0.01(-0.20%)
Jan 08, 2021 7.657 7.694 7.583 7.620 339,377 +0.00(+0.00%)
Jan 07, 2021 7.561 7.680 7.523 7.620 311,077 +0.06(+0.79%)
Jan 06, 2021 7.568 7.606 7.419 7.561 1,219,062 -0.04(-0.59%)
Jan 05, 2021 7.709 7.843 7.583 7.605 931,669 -0.13(-1.73%)
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.