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 )

6.505 -0.065 (-0.99%)
Streaming Delayed Price Updated: 2:11 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 (%)
Aug 31, 2021 8.655 8.655 8.547 8.639 326,671 +0.02(+0.27%)
Aug 30, 2021 8.608 8.655 8.545 8.616 288,587 +0.02(+0.18%)
Aug 27, 2021 8.592 8.647 8.498 8.600 199,916 +0.04(+0.46%)
Aug 26, 2021 8.608 8.647 8.380 8.561 462,420 -0.01(-0.09%)
Aug 25, 2021 8.505 8.623 8.482 8.568 225,366 +0.03(+0.37%)
Aug 24, 2021 8.490 8.576 8.482 8.537 422,658 +0.05(+0.56%)
Aug 23, 2021 8.474 8.576 8.443 8.490 346,139 -0.04(-0.49%)
Aug 20, 2021 8.500 8.615 8.477 8.531 540,993 +0.09(+1.11%)
Aug 19, 2021 8.430 8.445 8.336 8.438 264,727 +0.01(+0.09%)
Aug 18, 2021 8.453 8.492 8.391 8.430 1,066,083 -0.05(-0.64%)
Aug 17, 2021 8.430 8.531 8.399 8.485 368,268 +0.04(+0.46%)
Aug 16, 2021 8.383 8.516 8.352 8.445 525,342 +0.09(+1.12%)
Aug 13, 2021 8.344 8.375 8.328 8.352 284,610 +0.02(+0.19%)
Aug 12, 2021 8.313 8.391 8.258 8.336 427,823 -0.02(-0.19%)
Aug 11, 2021 8.320 8.391 8.266 8.352 1,057,421 +0.04(+0.47%)
Aug 10, 2021 8.274 8.328 8.250 8.313 400,768 +0.04(+0.47%)
Aug 09, 2021 8.180 8.305 8.180 8.274 523,541 +0.13(+1.53%)
Aug 06, 2021 8.164 8.203 8.141 8.149 198,193 -0.03(-0.38%)
Aug 05, 2021 8.149 8.203 8.110 8.180 349,602 +0.04(+0.48%)
Aug 04, 2021 7.945 8.164 7.945 8.141 522,670 +0.15(+1.86%)
Aug 03, 2021 7.969 8.063 7.969 7.992 342,094 +0.02(+0.29%)
Aug 02, 2021 7.969 8.039 7.938 7.969 269,773 -0.01(-0.10%)
Jul 30, 2021 8.086 8.110 7.930 7.977 521,121 -0.10(-1.26%)
Jul 29, 2021 8.055 8.109 8.039 8.078 269,921 +0.01(+0.10%)
Jul 28, 2021 8.024 8.117 8.024 8.070 246,828 +0.02(+0.29%)
Jul 27, 2021 8.063 8.133 8.024 8.047 197,548 -0.05(-0.68%)
Jul 26, 2021 8.102 8.161 8.031 8.102 295,200 -0.02(-0.19%)
Jul 23, 2021 8.227 8.227 8.086 8.117 245,210 -0.05(-0.57%)
Jul 22, 2021 8.141 8.258 8.086 8.164 276,801 +0.01(+0.07%)
Jul 21, 2021 8.174 8.221 8.112 8.159 379,874 -0.04(-0.47%)
Jul 20, 2021 8.221 8.260 8.097 8.198 332,914 +0.05(+0.57%)
Jul 19, 2021 8.104 8.306 8.066 8.151 341,629 -0.10(-1.22%)
Jul 16, 2021 8.283 8.430 8.004 8.252 2,416,906 +0.02(+0.19%)
Jul 15, 2021 8.438 8.438 8.151 8.236 425,077 -0.16(-1.85%)
Jul 14, 2021 8.314 8.461 8.260 8.391 402,883 +0.09(+1.12%)
Jul 13, 2021 8.260 8.337 8.112 8.298 486,062 -0.04(-0.47%)
Jul 12, 2021 8.337 8.376 7.997 8.337 858,362 -0.06(-0.74%)
Jul 09, 2021 8.384 8.422 8.322 8.399 352,560 -0.02(-0.28%)
Jul 08, 2021 8.314 8.446 8.236 8.422 258,975 +0.02(+0.28%)
Jul 07, 2021 8.360 8.415 8.291 8.399 287,934 +0.02(+0.28%)
Jul 06, 2021 8.485 8.539 8.190 8.376 642,393 -0.11(-1.28%)
Jul 02, 2021 8.430 8.647 8.283 8.485 573,869 +0.06(+0.74%)
Jul 01, 2021 8.469 8.508 8.314 8.422 399,487 -0.04(-0.46%)
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%)
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.