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 (%)
Aug 31, 2022 10.15 10.15 9.945 10.03 225,143 -0.04(-0.42%)
Aug 30, 2022 10.12 10.16 9.954 10.07 198,024 -0.04(-0.42%)
Aug 29, 2022 10.12 10.24 10.09 10.12 150,244 -0.03(-0.34%)
Aug 26, 2022 10.09 10.22 10.09 10.15 97,913 +0.03(+0.25%)
Aug 25, 2022 10.01 10.17 10.01 10.12 110,857 +0.04(+0.42%)
Aug 24, 2022 10.03 10.23 10.01 10.08 107,496 +0.08(+0.77%)
Aug 23, 2022 10.03 10.06 9.954 10.01 132,200 -0.01(-0.11%)
Aug 22, 2022 10.03 10.10 9.965 10.02 160,111 -0.01(-0.08%)
Aug 19, 2022 10.08 10.16 9.965 10.02 132,962 -0.14(-1.34%)
Aug 18, 2022 10.14 10.20 10.13 10.16 118,651 -0.03(-0.25%)
Aug 17, 2022 10.16 10.25 10.06 10.19 132,407 +0.04(+0.42%)
Aug 16, 2022 10.05 10.20 10.05 10.14 181,860 +0.00(+0.00%)
Aug 15, 2022 9.965 10.25 9.965 10.14 306,343 +0.12(+1.19%)
Aug 12, 2022 10.03 10.06 9.965 10.02 107,596 +0.07(+0.68%)
Aug 11, 2022 9.948 10.01 9.929 9.957 156,826 +0.01(+0.09%)
Aug 10, 2022 9.974 9.982 9.914 9.948 202,248 +0.02(+0.17%)
Aug 09, 2022 9.957 9.957 9.889 9.931 122,582 +0.04(+0.43%)
Aug 08, 2022 9.779 9.923 9.779 9.889 94,692 +0.08(+0.87%)
Aug 05, 2022 9.753 9.825 9.694 9.804 154,732 +0.05(+0.52%)
Aug 04, 2022 9.906 9.914 9.702 9.753 214,722 -0.10(-1.03%)
Aug 03, 2022 9.948 9.948 9.804 9.855 187,744 +0.02(+0.17%)
Aug 02, 2022 9.702 9.906 9.702 9.838 196,219 +0.10(+1.05%)
Aug 01, 2022 9.787 9.794 9.643 9.736 171,880 +0.00(+0.00%)
Jul 29, 2022 9.796 9.838 9.584 9.736 233,059 +0.03(+0.35%)
Jul 28, 2022 9.677 9.736 9.664 9.702 133,529 +0.03(+0.35%)
Jul 27, 2022 9.575 9.838 9.575 9.669 281,246 +0.08(+0.88%)
Jul 26, 2022 9.533 9.719 9.520 9.584 154,686 +0.03(+0.27%)
Jul 25, 2022 9.711 9.806 9.490 9.558 444,454 -0.22(-2.25%)
Jul 22, 2022 9.906 9.931 9.711 9.779 172,812 -0.13(-1.28%)
Jul 21, 2022 9.855 9.914 9.702 9.906 361,081 +0.16(+1.63%)
Jul 20, 2022 9.781 9.907 9.671 9.747 219,020 +0.06(+0.61%)
Jul 19, 2022 9.545 9.739 9.545 9.688 291,737 +0.14(+1.50%)
Jul 18, 2022 9.537 9.621 9.478 9.545 301,799 +0.03(+0.27%)
Jul 15, 2022 9.545 9.587 9.461 9.520 423,968 +0.01(+0.09%)
Jul 14, 2022 9.444 9.603 9.368 9.512 279,542 +0.07(+0.71%)
Jul 13, 2022 9.436 9.515 9.410 9.444 137,011 -0.01(-0.09%)
Jul 12, 2022 9.554 9.596 9.436 9.453 233,689 -0.08(-0.80%)
Jul 11, 2022 9.528 9.596 9.444 9.528 493,535 -0.01(-0.09%)
Jul 08, 2022 9.503 9.570 9.436 9.537 136,487 +0.07(+0.71%)
Jul 07, 2022 9.512 9.562 9.436 9.469 166,772 -0.03(-0.35%)
Jul 06, 2022 9.461 9.562 9.461 9.503 138,957 +0.05(+0.53%)
Jul 05, 2022 9.410 9.512 9.385 9.453 131,728 +0.02(+0.18%)
Jul 01, 2022 9.444 9.478 9.394 9.436 98,686 -0.05(-0.53%)
Jun 30, 2022 9.394 9.486 9.238 9.486 197,518 +0.19(+2.09%)
Jun 29, 2022 9.318 9.377 9.200 9.292 152,566 +0.00(+0.00%)
Jun 28, 2022 9.335 9.394 9.208 9.292 181,303 +0.06(+0.64%)
Jun 27, 2022 9.217 9.301 9.175 9.233 162,318 +0.02(+0.18%)
Jun 24, 2022 9.141 9.242 9.120 9.217 145,979 +0.06(+0.64%)
Jun 23, 2022 9.057 9.191 8.955 9.158 338,092 +0.10(+1.12%)
Jun 22, 2022 9.166 9.202 9.031 9.057 205,629 -0.15(-1.67%)
Jun 21, 2022 9.169 9.253 9.127 9.211 195,238 +0.04(+0.46%)
Jun 17, 2022 9.286 9.353 9.077 9.169 275,532 -0.13(-1.44%)
Jun 16, 2022 9.412 9.430 9.253 9.303 257,161 -0.20(-2.11%)
Jun 15, 2022 9.470 9.545 9.435 9.504 268,934 +0.03(+0.35%)
Jun 14, 2022 9.462 9.553 9.437 9.470 222,602 +0.02(+0.18%)
Jun 13, 2022 9.704 9.704 9.445 9.453 506,822 -0.30(-3.09%)
Jun 10, 2022 9.771 9.788 9.621 9.755 184,132 -0.05(-0.51%)
Jun 09, 2022 9.847 9.854 9.771 9.805 349,094 -0.02(-0.17%)
Jun 08, 2022 9.763 9.847 9.759 9.821 197,922 +0.03(+0.26%)
Jun 07, 2022 9.847 9.855 9.780 9.796 122,314 -0.02(-0.17%)
Jun 06, 2022 9.813 9.888 9.805 9.813 181,113 -0.03(-0.26%)
Jun 03, 2022 9.838 9.905 9.805 9.838 201,710 -0.03(-0.34%)
Jun 02, 2022 9.897 9.922 9.805 9.872 206,219 +0.03(+0.34%)
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.