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 )

6.560 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2021 8.182 8.469 8.104 8.461 814,348 +0.33(+4.10%)
Jun 29, 2021 7.724 8.136 7.724 8.128 1,161,452 +0.42(+5.43%)
Jun 28, 2021 7.732 7.794 7.523 7.709 1,005,779 +0.02(+0.20%)
Jun 25, 2021 7.872 7.957 7.492 7.693 1,304,070 -0.19(-2.46%)
Jun 24, 2021 7.686 7.934 7.639 7.887 942,040 +0.17(+2.21%)
Jun 23, 2021 7.957 8.027 7.678 7.717 1,886,916 -0.31(-3.86%)
Jun 22, 2021 8.391 8.415 7.965 8.027 1,762,039 -0.32(-3.84%)
Jun 21, 2021 8.293 8.417 8.278 8.347 522,591 +0.07(+0.84%)
Jun 18, 2021 8.085 8.332 8.008 8.278 672,648 +0.16(+1.99%)
Jun 17, 2021 8.355 8.386 7.908 8.116 1,702,844 -0.31(-3.66%)
Jun 16, 2021 8.440 8.532 8.239 8.424 1,060,584 -0.03(-0.36%)
Jun 15, 2021 9.125 9.125 8.340 8.455 2,863,939 -0.70(-7.65%)
Jun 14, 2021 9.048 9.197 9.048 9.156 298,218 +0.12(+1.28%)
Jun 11, 2021 9.233 9.233 9.002 9.040 373,452 -0.18(-2.00%)
Jun 10, 2021 9.317 9.356 9.179 9.225 336,100 -0.05(-0.50%)
Jun 09, 2021 9.256 9.348 9.227 9.271 371,486 +0.02(+0.25%)
Jun 08, 2021 9.256 9.317 9.229 9.248 259,769 -0.03(-0.33%)
Jun 07, 2021 9.240 9.317 9.187 9.279 314,494 +0.07(+0.75%)
Jun 04, 2021 9.171 9.233 9.148 9.210 144,362 +0.04(+0.42%)
Jun 03, 2021 9.110 9.202 9.063 9.171 265,600 +0.08(+0.85%)
Jun 02, 2021 9.086 9.163 9.010 9.094 554,680 +0.04(+0.43%)
Jun 01, 2021 9.225 9.225 9.056 9.056 374,273 -0.12(-1.26%)
May 28, 2021 9.125 9.217 9.095 9.171 351,119 +0.10(+1.10%)
May 27, 2021 8.848 9.102 8.832 9.071 1,617,447 +0.22(+2.43%)
May 26, 2021 8.855 8.886 8.848 8.855 326,146 +0.01(+0.09%)
May 25, 2021 8.817 8.902 8.786 8.848 475,474 +0.02(+0.17%)
May 24, 2021 8.855 8.879 8.825 8.832 370,662 -0.01(-0.09%)
May 21, 2021 8.778 8.863 8.778 8.840 167,083 +0.02(+0.26%)
May 20, 2021 8.786 8.879 8.762 8.817 378,115 +0.04(+0.41%)
May 19, 2021 8.796 8.827 8.758 8.781 263,222 -0.02(-0.17%)
May 18, 2021 8.796 8.834 8.720 8.796 468,390 +0.02(+0.17%)
May 17, 2021 8.781 8.804 8.727 8.781 259,114 +0.00(+0.00%)
May 14, 2021 8.796 8.850 8.651 8.781 552,996 -0.01(-0.09%)
May 13, 2021 8.605 8.796 8.605 8.788 267,900 +0.21(+2.41%)
May 12, 2021 8.651 8.712 8.544 8.582 195,198 -0.09(-1.06%)
May 11, 2021 8.666 8.697 8.536 8.674 359,401 -0.02(-0.18%)
May 10, 2021 8.781 8.796 8.651 8.689 320,854 -0.05(-0.61%)
May 07, 2021 8.735 8.811 8.704 8.743 306,754 +0.03(+0.35%)
May 06, 2021 8.697 8.712 8.612 8.712 259,562 +0.06(+0.71%)
May 05, 2021 8.681 8.720 8.612 8.651 226,428 -0.01(-0.09%)
May 04, 2021 8.743 8.770 8.597 8.658 308,551 -0.07(-0.79%)
May 03, 2021 8.804 8.811 8.620 8.727 528,571 -0.07(-0.78%)
Apr 30, 2021 8.788 8.827 8.758 8.796 307,501 +0.01(+0.09%)
Apr 29, 2021 8.796 8.834 8.765 8.788 245,584 +0.00(+0.00%)
Apr 28, 2021 8.834 8.834 8.743 8.788 438,337 +0.00(+0.00%)
Apr 27, 2021 8.788 8.796 8.743 8.788 371,055 +0.03(+0.35%)
Apr 26, 2021 8.796 8.811 8.758 8.758 333,592 -0.04(-0.43%)
Apr 23, 2021 8.788 8.832 8.765 8.796 335,349 +0.01(+0.09%)
Apr 22, 2021 8.819 8.819 8.750 8.788 236,136 +0.03(+0.32%)
Apr 21, 2021 8.737 8.768 8.661 8.760 602,182 +0.02(+0.26%)
Apr 20, 2021 8.715 8.745 8.677 8.737 345,414 +0.04(+0.44%)
Apr 19, 2021 8.692 8.730 8.623 8.699 359,464 +0.08(+0.88%)
Apr 16, 2021 8.593 8.692 8.593 8.623 241,521 -0.02(-0.18%)
Apr 15, 2021 8.639 8.790 8.585 8.639 675,872 +0.09(+1.07%)
Apr 14, 2021 8.547 8.585 8.517 8.547 350,691 +0.00(+0.00%)
Apr 13, 2021 8.517 8.634 8.517 8.547 200,694 +0.00(+0.00%)
Apr 12, 2021 8.471 8.677 8.464 8.547 445,321 +0.11(+1.35%)
Apr 09, 2021 8.532 8.699 8.357 8.433 384,197 -0.10(-1.16%)
Apr 08, 2021 8.395 8.661 8.373 8.532 425,014 +0.14(+1.63%)
Apr 07, 2021 8.357 8.449 8.327 8.395 444,481 +0.02(+0.18%)
Apr 06, 2021 8.388 8.418 8.350 8.380 263,104 -0.02(-0.18%)
Apr 05, 2021 8.502 8.502 8.213 8.395 621,159 -0.08(-0.90%)
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.