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 )

6.550 -0.020 (-0.30%)
Streaming Delayed Price Updated: 3:31 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 10.16 10.16 9.951 10.04 225,015 -0.04(-0.42%)
Aug 30, 2022 10.12 10.17 9.960 10.08 197,911 -0.04(-0.42%)
Aug 29, 2022 10.13 10.25 10.10 10.12 150,158 -0.03(-0.34%)
Aug 26, 2022 10.10 10.22 10.10 10.16 97,857 +0.03(+0.25%)
Aug 25, 2022 10.01 10.17 10.01 10.13 110,794 +0.04(+0.42%)
Aug 24, 2022 10.04 10.23 10.02 10.09 107,435 +0.08(+0.77%)
Aug 23, 2022 10.04 10.07 9.960 10.01 132,124 -0.01(-0.11%)
Aug 22, 2022 10.04 10.11 9.971 10.02 160,019 -0.01(-0.08%)
Aug 19, 2022 10.09 10.17 9.971 10.03 132,887 -0.14(-1.33%)
Aug 18, 2022 10.15 10.21 10.14 10.17 118,583 -0.03(-0.25%)
Aug 17, 2022 10.17 10.26 10.06 10.19 132,332 +0.04(+0.42%)
Aug 16, 2022 10.06 10.21 10.06 10.15 181,756 +0.00(+0.00%)
Aug 15, 2022 9.971 10.26 9.971 10.15 306,168 +0.12(+1.18%)
Aug 12, 2022 10.04 10.06 9.971 10.03 107,534 +0.07(+0.68%)
Aug 11, 2022 9.954 10.01 9.935 9.963 156,736 +0.01(+0.09%)
Aug 10, 2022 9.980 9.988 9.920 9.954 202,132 +0.02(+0.17%)
Aug 09, 2022 9.963 9.963 9.895 9.937 122,512 +0.04(+0.43%)
Aug 08, 2022 9.784 9.929 9.784 9.895 94,638 +0.08(+0.87%)
Aug 05, 2022 9.759 9.831 9.700 9.810 154,644 +0.05(+0.52%)
Aug 04, 2022 9.912 9.920 9.708 9.759 214,600 -0.10(-1.03%)
Aug 03, 2022 9.954 9.954 9.810 9.861 187,637 +0.02(+0.17%)
Aug 02, 2022 9.708 9.912 9.708 9.844 196,107 +0.10(+1.05%)
Aug 01, 2022 9.793 9.800 9.649 9.742 171,782 +0.00(+0.00%)
Jul 29, 2022 9.801 9.844 9.589 9.742 232,927 +0.03(+0.35%)
Jul 28, 2022 9.683 9.742 9.670 9.708 133,453 +0.03(+0.35%)
Jul 27, 2022 9.581 9.844 9.581 9.674 281,086 +0.08(+0.88%)
Jul 26, 2022 9.538 9.725 9.526 9.589 154,598 +0.03(+0.27%)
Jul 25, 2022 9.716 9.812 9.496 9.564 444,200 -0.22(-2.25%)
Jul 22, 2022 9.912 9.937 9.716 9.784 172,713 -0.13(-1.28%)
Jul 21, 2022 9.861 9.920 9.707 9.912 360,875 +0.16(+1.63%)
Jul 20, 2022 9.787 9.913 9.676 9.753 218,896 +0.06(+0.61%)
Jul 19, 2022 9.551 9.745 9.551 9.694 291,571 +0.14(+1.50%)
Jul 18, 2022 9.542 9.627 9.483 9.551 301,627 +0.03(+0.27%)
Jul 15, 2022 9.551 9.593 9.466 9.525 423,727 +0.01(+0.09%)
Jul 14, 2022 9.450 9.609 9.374 9.517 279,383 +0.07(+0.71%)
Jul 13, 2022 9.441 9.520 9.416 9.450 136,932 -0.01(-0.09%)
Jul 12, 2022 9.559 9.601 9.441 9.458 233,556 -0.08(-0.80%)
Jul 11, 2022 9.534 9.601 9.450 9.534 493,254 -0.01(-0.09%)
Jul 08, 2022 9.509 9.576 9.441 9.542 136,409 +0.07(+0.71%)
Jul 07, 2022 9.517 9.568 9.441 9.475 166,677 -0.03(-0.35%)
Jul 06, 2022 9.466 9.567 9.466 9.509 138,878 +0.05(+0.53%)
Jul 05, 2022 9.416 9.517 9.390 9.458 131,653 +0.02(+0.18%)
Jul 01, 2022 9.450 9.483 9.399 9.441 98,630 -0.05(-0.53%)
Jun 30, 2022 9.399 9.492 9.243 9.492 197,406 +0.19(+2.09%)
Jun 29, 2022 9.323 9.382 9.205 9.298 152,479 +0.00(+0.00%)
Jun 28, 2022 9.340 9.399 9.213 9.298 181,199 +0.06(+0.64%)
Jun 27, 2022 9.222 9.306 9.180 9.239 162,226 +0.02(+0.18%)
Jun 24, 2022 9.146 9.247 9.125 9.222 145,896 +0.06(+0.64%)
Jun 23, 2022 9.062 9.197 8.961 9.163 337,900 +0.10(+1.12%)
Jun 22, 2022 9.171 9.207 9.036 9.062 205,512 -0.15(-1.67%)
Jun 21, 2022 9.174 9.258 9.132 9.216 195,127 +0.04(+0.46%)
Jun 17, 2022 9.291 9.358 9.082 9.174 275,375 -0.13(-1.44%)
Jun 16, 2022 9.417 9.436 9.258 9.308 257,014 -0.20(-2.11%)
Jun 15, 2022 9.475 9.551 9.440 9.509 268,780 +0.03(+0.35%)
Jun 14, 2022 9.467 9.558 9.442 9.475 222,475 +0.02(+0.18%)
Jun 13, 2022 9.710 9.710 9.450 9.459 506,533 -0.30(-3.09%)
Jun 10, 2022 9.777 9.794 9.626 9.760 184,028 -0.05(-0.51%)
Jun 09, 2022 9.852 9.859 9.777 9.810 348,896 -0.02(-0.17%)
Jun 08, 2022 9.768 9.852 9.764 9.827 197,809 +0.03(+0.26%)
Jun 07, 2022 9.852 9.861 9.785 9.802 122,244 -0.02(-0.17%)
Jun 06, 2022 9.819 9.894 9.810 9.819 181,010 -0.03(-0.26%)
Jun 03, 2022 9.844 9.911 9.810 9.844 201,595 -0.03(-0.34%)
Jun 02, 2022 9.902 9.928 9.810 9.877 206,101 +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.