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 )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2021 8.793 8.832 8.763 8.801 307,326 +0.01(+0.09%)
Apr 29, 2021 8.801 8.839 8.770 8.793 245,444 +0.00(+0.00%)
Apr 28, 2021 8.839 8.839 8.748 8.793 438,087 +0.00(+0.00%)
Apr 27, 2021 8.793 8.801 8.748 8.793 370,844 +0.03(+0.35%)
Apr 26, 2021 8.801 8.816 8.763 8.763 333,402 -0.04(-0.43%)
Apr 23, 2021 8.793 8.837 8.770 8.801 335,158 +0.01(+0.09%)
Apr 22, 2021 8.824 8.824 8.755 8.793 236,002 +0.03(+0.32%)
Apr 21, 2021 8.742 8.773 8.666 8.765 601,839 +0.02(+0.26%)
Apr 20, 2021 8.719 8.750 8.681 8.742 345,217 +0.04(+0.44%)
Apr 19, 2021 8.697 8.735 8.628 8.704 359,259 +0.08(+0.88%)
Apr 16, 2021 8.598 8.697 8.598 8.628 241,384 -0.02(-0.18%)
Apr 15, 2021 8.643 8.796 8.590 8.643 675,487 +0.09(+1.07%)
Apr 14, 2021 8.552 8.590 8.522 8.552 350,492 +0.00(+0.00%)
Apr 13, 2021 8.522 8.639 8.522 8.552 200,580 +0.00(+0.00%)
Apr 12, 2021 8.476 8.681 8.469 8.552 445,067 +0.11(+1.35%)
Apr 09, 2021 8.537 8.704 8.362 8.438 383,978 -0.10(-1.16%)
Apr 08, 2021 8.400 8.666 8.377 8.537 424,772 +0.14(+1.63%)
Apr 07, 2021 8.362 8.453 8.332 8.400 444,228 +0.02(+0.18%)
Apr 06, 2021 8.393 8.423 8.355 8.385 262,954 -0.02(-0.18%)
Apr 05, 2021 8.507 8.507 8.218 8.400 620,805 -0.08(-0.90%)
Apr 01, 2021 8.476 8.476 8.400 8.476 275,190 +0.05(+0.54%)
Mar 31, 2021 8.461 8.484 8.393 8.431 274,530 +0.04(+0.45%)
Mar 30, 2021 8.362 8.476 8.347 8.393 286,714 -0.02(-0.18%)
Mar 29, 2021 8.431 8.461 8.301 8.408 469,088 -0.05(-0.63%)
Mar 26, 2021 8.355 8.491 8.317 8.461 319,258 +0.10(+1.18%)
Mar 25, 2021 8.332 8.415 8.279 8.362 530,254 +0.07(+0.82%)
Mar 24, 2021 8.263 8.400 8.225 8.294 452,657 +0.07(+0.83%)
Mar 23, 2021 8.210 8.294 8.210 8.225 195,911 -0.02(-0.21%)
Mar 22, 2021 8.107 8.258 8.092 8.243 333,581 +0.10(+1.20%)
Mar 19, 2021 8.031 8.160 7.918 8.145 498,649 +0.12(+1.51%)
Mar 18, 2021 8.001 8.092 7.941 8.024 457,449 +0.04(+0.47%)
Mar 17, 2021 8.047 8.099 7.918 7.986 323,637 -0.06(-0.75%)
Mar 16, 2021 8.039 8.113 8.001 8.047 314,374 +0.05(+0.66%)
Mar 15, 2021 8.092 8.164 7.933 7.994 343,301 -0.05(-0.66%)
Mar 12, 2021 8.115 8.145 8.039 8.047 229,982 -0.07(-0.84%)
Mar 11, 2021 8.077 8.190 7.986 8.115 1,007,096 +0.15(+1.90%)
Mar 10, 2021 8.069 8.077 7.918 7.964 277,732 -0.04(-0.47%)
Mar 09, 2021 8.107 8.115 7.986 8.001 284,333 -0.01(-0.09%)
Mar 08, 2021 8.077 8.145 8.001 8.009 367,413 -0.07(-0.84%)
Mar 05, 2021 8.069 8.092 7.986 8.077 354,115 +0.05(+0.56%)
Mar 04, 2021 8.092 8.115 7.926 8.031 696,230 -0.03(-0.37%)
Mar 03, 2021 8.077 8.077 8.001 8.062 179,466 +0.03(+0.38%)
Mar 02, 2021 8.077 8.077 8.009 8.031 170,476 +0.02(+0.28%)
Mar 01, 2021 7.926 8.069 7.926 8.009 276,412 +0.17(+2.22%)
Feb 26, 2021 7.820 8.039 7.722 7.835 479,307 +0.14(+1.76%)
Feb 25, 2021 7.933 8.054 7.677 7.699 498,296 -0.27(-3.41%)
Feb 24, 2021 7.926 8.039 7.903 7.971 288,179 +0.09(+1.15%)
Feb 23, 2021 8.016 8.026 7.828 7.881 386,765 -0.16(-1.97%)
Feb 22, 2021 8.039 8.092 8.016 8.039 207,147 +0.00(+0.00%)
Feb 19, 2021 8.077 8.145 8.016 8.039 187,722 -0.04(-0.47%)
Feb 18, 2021 8.099 8.144 8.062 8.077 155,830 -0.03(-0.40%)
Feb 17, 2021 8.132 8.169 8.087 8.109 296,818 -0.01(-0.18%)
Feb 16, 2021 8.162 8.192 8.079 8.124 393,175 +0.05(+0.65%)
Feb 12, 2021 8.087 8.124 7.982 8.072 370,796 +0.07(+0.84%)
Feb 11, 2021 7.989 8.049 7.974 8.004 334,281 +0.05(+0.66%)
Feb 10, 2021 7.929 7.997 7.869 7.952 208,790 +0.06(+0.76%)
Feb 09, 2021 7.847 7.959 7.809 7.892 373,542 +0.04(+0.57%)
Feb 08, 2021 7.817 7.854 7.791 7.847 274,641 +0.08(+1.06%)
Feb 05, 2021 7.690 7.794 7.682 7.764 371,597 +0.07(+0.97%)
Feb 04, 2021 7.667 7.727 7.615 7.690 379,847 -0.01(-0.10%)
Feb 03, 2021 7.645 7.755 7.645 7.697 165,246 +0.04(+0.59%)
Feb 02, 2021 7.667 7.757 7.615 7.652 273,950 -0.03(-0.39%)
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.