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 )

6.270 -0.140 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2021 8.474 8.513 8.442 8.489 263,918 +0.02(+0.28%)
Sep 29, 2021 8.466 8.481 8.399 8.466 188,562 +0.06(+0.66%)
Sep 28, 2021 8.426 8.489 8.395 8.411 359,794 -0.01(-0.09%)
Sep 27, 2021 8.426 8.502 8.403 8.418 190,606 -0.05(-0.56%)
Sep 24, 2021 8.450 8.513 8.450 8.466 135,730 -0.02(-0.28%)
Sep 23, 2021 8.482 8.521 8.474 8.489 187,701 -0.05(-0.55%)
Sep 22, 2021 8.411 8.545 8.411 8.537 456,027 +0.09(+1.09%)
Sep 21, 2021 8.390 8.476 8.366 8.444 242,367 +0.05(+0.65%)
Sep 20, 2021 8.390 8.433 8.296 8.390 261,627 -0.04(-0.46%)
Sep 17, 2021 8.421 8.609 8.413 8.429 443,543 -0.02(-0.19%)
Sep 16, 2021 8.405 8.491 8.399 8.444 124,614 +0.02(+0.28%)
Sep 15, 2021 8.429 8.484 8.421 8.421 299,885 -0.05(-0.55%)
Sep 14, 2021 8.554 8.593 8.390 8.468 369,999 -0.09(-1.01%)
Sep 13, 2021 8.554 8.609 8.515 8.554 132,903 +0.02(+0.28%)
Sep 10, 2021 8.593 8.656 8.499 8.531 171,066 -0.13(-1.45%)
Sep 09, 2021 8.460 8.797 8.382 8.656 1,287,673 +0.19(+2.22%)
Sep 08, 2021 8.413 8.523 8.374 8.468 149,691 +0.05(+0.65%)
Sep 07, 2021 8.444 8.491 8.376 8.413 383,292 -0.09(-1.10%)
Sep 03, 2021 8.624 8.648 8.499 8.507 352,480 -0.16(-1.81%)
Sep 02, 2021 8.593 8.664 8.554 8.664 297,428 +0.08(+0.91%)
Sep 01, 2021 8.593 8.605 8.538 8.585 187,154 -0.01(-0.09%)
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%)
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.