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 )

6.298 +0.028 (+0.44%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Aug 31, 2021 8.609 8.609 8.501 8.593 328,421 +0.02(+0.27%)
Aug 30, 2021 8.562 8.609 8.499 8.570 290,133 +0.02(+0.18%)
Aug 27, 2021 8.546 8.601 8.452 8.554 200,987 +0.04(+0.46%)
Aug 26, 2021 8.562 8.601 8.335 8.515 464,897 -0.01(-0.09%)
Aug 25, 2021 8.460 8.578 8.437 8.523 226,574 +0.03(+0.37%)
Aug 24, 2021 8.444 8.531 8.437 8.491 424,923 +0.05(+0.56%)
Aug 23, 2021 8.429 8.531 8.398 8.444 347,994 -0.04(-0.49%)
Aug 20, 2021 8.455 8.569 8.432 8.486 543,891 +0.09(+1.11%)
Aug 19, 2021 8.385 8.400 8.292 8.393 266,146 +0.01(+0.09%)
Aug 18, 2021 8.408 8.447 8.346 8.385 1,071,795 -0.05(-0.64%)
Aug 17, 2021 8.385 8.486 8.354 8.439 370,241 +0.04(+0.46%)
Aug 16, 2021 8.338 8.470 8.307 8.400 528,157 +0.09(+1.12%)
Aug 13, 2021 8.299 8.331 8.284 8.307 286,135 +0.02(+0.19%)
Aug 12, 2021 8.268 8.346 8.214 8.292 430,115 -0.02(-0.19%)
Aug 11, 2021 8.276 8.346 8.222 8.307 1,063,086 +0.04(+0.47%)
Aug 10, 2021 8.230 8.284 8.206 8.268 402,915 +0.04(+0.47%)
Aug 09, 2021 8.136 8.261 8.136 8.230 526,347 +0.12(+1.53%)
Aug 06, 2021 8.121 8.160 8.097 8.105 199,255 -0.03(-0.38%)
Aug 05, 2021 8.105 8.160 8.066 8.136 351,475 +0.04(+0.48%)
Aug 04, 2021 7.903 8.121 7.903 8.097 525,470 +0.15(+1.86%)
Aug 03, 2021 7.926 8.020 7.926 7.950 343,927 +0.02(+0.29%)
Aug 02, 2021 7.926 7.996 7.895 7.926 271,218 -0.01(-0.10%)
Jul 30, 2021 8.043 8.066 7.888 7.934 523,913 -0.10(-1.26%)
Jul 29, 2021 8.012 8.066 7.996 8.035 271,368 +0.01(+0.10%)
Jul 28, 2021 7.981 8.074 7.981 8.027 248,151 +0.02(+0.29%)
Jul 27, 2021 8.020 8.090 7.981 8.004 198,606 -0.05(-0.68%)
Jul 26, 2021 8.059 8.117 7.989 8.059 296,781 -0.02(-0.19%)
Jul 23, 2021 8.183 8.183 8.043 8.074 246,524 -0.05(-0.57%)
Jul 22, 2021 8.097 8.214 8.043 8.121 278,284 +0.01(+0.07%)
Jul 21, 2021 8.131 8.177 8.069 8.115 381,909 -0.04(-0.47%)
Jul 20, 2021 8.177 8.216 8.054 8.154 334,697 +0.05(+0.57%)
Jul 19, 2021 8.061 8.262 8.023 8.108 343,459 -0.10(-1.22%)
Jul 16, 2021 8.239 8.385 7.961 8.208 2,429,855 +0.02(+0.19%)
Jul 15, 2021 8.393 8.393 8.108 8.192 427,354 -0.15(-1.85%)
Jul 14, 2021 8.270 8.416 8.216 8.347 405,042 +0.09(+1.12%)
Jul 13, 2021 8.216 8.293 8.069 8.254 488,666 -0.04(-0.47%)
Jul 12, 2021 8.293 8.331 7.955 8.293 862,961 -0.06(-0.74%)
Jul 09, 2021 8.339 8.378 8.277 8.354 354,449 -0.02(-0.28%)
Jul 08, 2021 8.270 8.401 8.192 8.378 260,362 +0.02(+0.28%)
Jul 07, 2021 8.316 8.370 8.246 8.354 289,476 +0.02(+0.28%)
Jul 06, 2021 8.439 8.493 8.146 8.331 645,834 -0.11(-1.28%)
Jul 02, 2021 8.385 8.601 8.239 8.439 576,944 +0.06(+0.74%)
Jul 01, 2021 8.424 8.462 8.270 8.378 401,627 -0.04(-0.46%)
Jun 30, 2021 8.138 8.424 8.061 8.416 818,711 +0.33(+4.10%)
Jun 29, 2021 7.683 8.092 7.683 8.084 1,167,675 +0.42(+5.43%)
Jun 28, 2021 7.691 7.753 7.483 7.668 1,011,168 +0.02(+0.20%)
Jun 25, 2021 7.830 7.915 7.452 7.652 1,311,057 -0.19(-2.46%)
Jun 24, 2021 7.645 7.892 7.598 7.845 947,087 +0.17(+2.21%)
Jun 23, 2021 7.915 7.984 7.637 7.676 1,897,025 -0.31(-3.86%)
Jun 22, 2021 8.347 8.370 7.922 7.984 1,771,480 -0.32(-3.84%)
Jun 21, 2021 8.249 8.372 8.234 8.303 525,391 +0.07(+0.84%)
Jun 18, 2021 8.042 8.287 7.966 8.234 676,252 +0.16(+1.99%)
Jun 17, 2021 8.310 8.341 7.866 8.073 1,711,967 -0.31(-3.66%)
Jun 16, 2021 8.395 8.487 8.196 8.379 1,066,267 -0.03(-0.36%)
Jun 15, 2021 9.076 9.076 8.295 8.410 2,879,284 -0.70(-7.65%)
Jun 14, 2021 9.000 9.148 9.000 9.107 299,816 +0.11(+1.28%)
Jun 11, 2021 9.184 9.184 8.954 8.992 375,453 -0.18(-2.00%)
Jun 10, 2021 9.268 9.306 9.130 9.176 337,901 -0.05(-0.50%)
Jun 09, 2021 9.207 9.298 9.178 9.222 373,476 +0.02(+0.25%)
Jun 08, 2021 9.207 9.268 9.180 9.199 261,161 -0.03(-0.33%)
Jun 07, 2021 9.191 9.268 9.138 9.230 316,179 +0.07(+0.75%)
Jun 04, 2021 9.122 9.184 9.099 9.161 145,136 +0.04(+0.42%)
Jun 03, 2021 9.061 9.153 9.015 9.122 267,023 +0.08(+0.85%)
Jun 02, 2021 9.038 9.114 8.962 9.046 557,652 +0.04(+0.43%)
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.