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 (%)
Nov 30, 2022 10.03 10.07 9.924 10.06 203,124 +0.08(+0.79%)
Nov 29, 2022 10.03 10.06 9.898 9.985 133,522 -0.04(-0.44%)
Nov 28, 2022 9.933 10.06 9.889 10.03 140,616 +0.09(+0.88%)
Nov 25, 2022 10.01 10.06 9.916 9.942 46,465 -0.05(-0.52%)
Nov 23, 2022 9.915 10.01 9.915 9.994 147,306 +0.04(+0.44%)
Nov 22, 2022 9.985 9.994 9.828 9.950 111,526 +0.07(+0.68%)
Nov 21, 2022 9.848 9.926 9.732 9.883 151,896 +0.05(+0.53%)
Nov 18, 2022 9.719 9.883 9.658 9.831 154,925 +0.14(+1.43%)
Nov 17, 2022 9.745 9.786 9.606 9.693 199,142 -0.13(-1.32%)
Nov 16, 2022 9.753 9.868 9.744 9.823 146,122 +0.02(+0.18%)
Nov 15, 2022 9.753 9.902 9.602 9.805 178,053 +0.10(+1.07%)
Nov 14, 2022 9.848 9.874 9.649 9.701 130,016 -0.20(-2.01%)
Nov 11, 2022 10.04 10.04 9.779 9.900 262,933 -0.04(-0.44%)
Nov 10, 2022 9.892 10.02 9.883 9.944 117,624 +0.18(+1.86%)
Nov 09, 2022 9.909 9.909 9.727 9.762 109,982 -0.14(-1.40%)
Nov 08, 2022 9.883 9.981 9.823 9.900 143,041 -0.01(-0.09%)
Nov 07, 2022 9.926 9.952 9.831 9.909 149,208 +0.00(+0.00%)
Nov 04, 2022 9.823 9.926 9.736 9.909 337,814 +0.18(+1.87%)
Nov 03, 2022 9.667 9.788 9.597 9.727 123,919 +0.05(+0.54%)
Nov 02, 2022 9.883 9.883 9.667 9.675 302,833 -0.16(-1.59%)
Nov 01, 2022 9.926 9.961 9.745 9.831 169,657 +0.07(+0.71%)
Oct 31, 2022 9.745 9.961 9.710 9.762 507,479 +0.11(+1.17%)
Oct 28, 2022 9.762 9.813 9.557 9.649 285,346 +0.00(+0.00%)
Oct 27, 2022 9.727 9.892 9.623 9.649 347,587 -0.01(-0.09%)
Oct 26, 2022 9.216 9.918 9.216 9.658 981,188 +0.53(+5.79%)
Oct 25, 2022 9.043 9.233 9.008 9.130 185,447 +0.07(+0.76%)
Oct 24, 2022 9.199 9.199 9.008 9.060 159,783 -0.12(-1.32%)
Oct 21, 2022 9.225 9.232 9.060 9.182 124,316 -0.06(-0.68%)
Oct 20, 2022 9.245 9.569 9.185 9.245 272,682 +0.02(+0.19%)
Oct 19, 2022 9.013 9.228 9.013 9.228 144,729 +0.21(+2.39%)
Oct 18, 2022 8.935 9.089 8.931 9.013 181,466 +0.12(+1.35%)
Oct 17, 2022 8.892 9.021 8.806 8.892 147,825 +0.09(+0.98%)
Oct 14, 2022 8.849 8.858 8.780 8.806 89,017 +0.03(+0.39%)
Oct 13, 2022 8.617 8.849 8.583 8.772 240,129 +0.03(+0.39%)
Oct 12, 2022 8.772 8.815 8.703 8.737 134,668 -0.01(-0.10%)
Oct 11, 2022 8.763 8.926 8.720 8.746 174,632 -0.03(-0.29%)
Oct 10, 2022 8.798 8.815 8.729 8.772 135,453 +0.03(+0.39%)
Oct 07, 2022 8.703 8.780 8.651 8.737 193,418 +0.01(+0.10%)
Oct 06, 2022 8.617 8.840 8.617 8.729 188,838 +0.09(+1.00%)
Oct 05, 2022 8.608 8.703 8.574 8.643 235,642 -0.04(-0.50%)
Oct 04, 2022 8.531 8.746 8.531 8.686 225,701 +0.21(+2.54%)
Oct 03, 2022 8.419 8.548 8.342 8.471 156,681 +0.11(+1.34%)
Sep 30, 2022 8.264 8.578 8.264 8.359 425,939 +0.03(+0.31%)
Sep 29, 2022 9.004 9.004 8.144 8.333 1,207,247 -0.70(-7.71%)
Sep 28, 2022 8.901 9.056 8.737 9.030 326,851 +0.14(+1.55%)
Sep 27, 2022 9.099 9.275 8.608 8.892 782,174 -0.21(-2.27%)
Sep 26, 2022 9.253 9.688 9.013 9.099 494,818 -0.31(-3.29%)
Sep 23, 2022 9.761 9.761 9.159 9.408 516,129 -0.38(-3.87%)
Sep 22, 2022 9.726 9.864 9.546 9.787 330,914 +0.05(+0.50%)
Sep 21, 2022 9.618 9.789 9.567 9.738 127,830 +0.07(+0.71%)
Sep 20, 2022 9.738 9.772 9.635 9.669 92,752 -0.07(-0.70%)
Sep 19, 2022 9.738 9.797 9.738 9.738 169,131 -0.03(-0.26%)
Sep 16, 2022 9.831 9.857 9.738 9.763 140,776 -0.10(-1.04%)
Sep 15, 2022 9.823 9.917 9.823 9.866 100,503 +0.09(+0.87%)
Sep 14, 2022 9.746 9.911 9.746 9.780 154,891 +0.01(+0.09%)
Sep 13, 2022 9.908 9.977 9.772 9.772 201,549 -0.14(-1.38%)
Sep 12, 2022 9.951 9.985 9.900 9.908 142,859 -0.07(-0.68%)
Sep 09, 2022 10.04 10.04 9.932 9.977 111,760 +0.03(+0.34%)
Sep 08, 2022 9.891 9.977 9.866 9.943 142,819 -0.02(-0.17%)
Sep 07, 2022 9.883 9.977 9.866 9.960 187,466 +0.06(+0.60%)
Sep 06, 2022 9.985 10.01 9.866 9.900 155,877 +0.03(+0.35%)
Sep 02, 2022 9.866 9.985 9.823 9.866 165,298 -0.02(-0.17%)
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.