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 )

6.660 +0.110 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 8.479 8.479 8.332 8.332 263,958 -0.06(-0.77%)
Jun 29, 2023 8.332 8.415 8.315 8.396 136,736 +0.02(+0.22%)
Jun 28, 2023 8.359 8.387 8.304 8.378 133,490 +0.07(+0.89%)
Jun 27, 2023 8.341 8.369 8.295 8.304 127,022 -0.02(-0.22%)
Jun 26, 2023 8.406 8.454 8.323 8.323 131,251 -0.05(-0.55%)
Jun 23, 2023 8.415 8.553 8.323 8.369 136,266 -0.06(-0.77%)
Jun 22, 2023 8.443 8.562 8.433 8.433 110,872 -0.06(-0.68%)
Jun 21, 2023 8.546 8.565 8.464 8.491 128,083 -0.01(-0.11%)
Jun 20, 2023 8.537 8.583 8.482 8.501 117,097 +0.02(+0.22%)
Jun 16, 2023 8.455 8.491 8.427 8.482 122,890 +0.03(+0.32%)
Jun 15, 2023 8.427 8.546 8.427 8.455 95,836 +0.04(+0.43%)
Jun 14, 2023 8.464 8.565 8.418 8.418 119,087 -0.09(-1.08%)
Jun 13, 2023 8.437 8.537 8.409 8.510 161,328 +0.05(+0.54%)
Jun 12, 2023 8.409 8.537 8.391 8.464 169,496 +0.00(+0.00%)
Jun 09, 2023 8.501 8.519 8.359 8.464 137,357 +0.02(+0.22%)
Jun 08, 2023 8.354 8.510 8.354 8.446 167,829 +0.09(+1.10%)
Jun 07, 2023 8.281 8.372 8.281 8.354 196,281 +0.03(+0.33%)
Jun 06, 2023 8.299 8.345 8.199 8.327 193,314 +0.03(+0.33%)
Jun 05, 2023 8.327 8.345 8.281 8.299 124,372 -0.03(-0.33%)
Jun 02, 2023 8.336 8.363 8.254 8.327 247,009 +0.08(+1.00%)
Jun 01, 2023 8.244 8.317 8.146 8.244 320,592 +0.16(+1.92%)
May 31, 2023 8.144 8.153 8.006 8.089 321,130 +0.04(+0.45%)
May 30, 2023 8.418 8.418 7.897 8.052 528,614 -0.31(-3.72%)
May 26, 2023 8.217 8.372 8.214 8.363 391,756 +0.20(+2.47%)
May 25, 2023 8.345 8.372 7.970 8.162 494,769 -0.05(-0.56%)
May 24, 2023 7.576 8.345 7.567 8.208 905,245 +0.63(+8.33%)
May 23, 2023 7.686 7.723 7.558 7.576 142,244 -0.16(-2.13%)
May 22, 2023 7.677 7.942 7.622 7.741 163,377 -0.06(-0.74%)
May 19, 2023 7.844 7.871 7.681 7.799 275,173 +0.02(+0.23%)
May 18, 2023 7.545 7.817 7.545 7.781 248,244 +0.19(+2.51%)
May 17, 2023 7.527 7.599 7.463 7.590 204,485 +0.14(+1.82%)
May 16, 2023 7.590 7.590 7.454 7.454 132,399 -0.09(-1.20%)
May 15, 2023 7.255 7.554 7.119 7.545 412,921 +0.34(+4.79%)
May 12, 2023 7.119 7.273 7.073 7.200 348,318 +0.15(+2.06%)
May 11, 2023 7.264 7.287 7.055 7.055 488,839 -0.23(-3.11%)
May 10, 2023 7.418 7.456 7.264 7.282 230,359 -0.13(-1.71%)
May 09, 2023 7.418 7.427 7.363 7.409 249,634 +0.07(+0.99%)
May 08, 2023 7.481 7.518 7.264 7.336 299,725 -0.11(-1.46%)
May 05, 2023 7.500 7.500 7.400 7.445 133,803 +0.05(+0.61%)
May 04, 2023 7.463 7.481 7.354 7.400 187,824 -0.10(-1.33%)
May 03, 2023 7.636 7.654 7.492 7.500 314,095 -0.14(-1.78%)
May 02, 2023 7.735 7.758 7.626 7.636 206,018 -0.13(-1.64%)
May 01, 2023 7.799 7.862 7.744 7.762 218,290 -0.06(-0.81%)
Apr 28, 2023 7.844 7.889 7.790 7.826 167,727 -0.02(-0.23%)
Apr 27, 2023 7.708 7.844 7.691 7.844 188,937 +0.13(+1.65%)
Apr 26, 2023 7.799 7.853 7.690 7.717 266,353 -0.08(-1.05%)
Apr 25, 2023 7.853 7.880 7.772 7.799 110,244 -0.09(-1.15%)
Apr 24, 2023 7.762 7.908 7.745 7.889 213,071 +0.09(+1.16%)
Apr 21, 2023 7.844 7.844 7.708 7.799 231,683 +0.08(+1.06%)
Apr 20, 2023 7.790 7.898 7.717 7.717 259,628 -0.12(-1.54%)
Apr 19, 2023 7.865 7.901 7.811 7.838 193,133 -0.06(-0.80%)
Apr 18, 2023 7.829 7.928 7.802 7.901 202,477 +0.05(+0.69%)
Apr 17, 2023 7.775 7.856 7.775 7.847 147,557 +0.07(+0.92%)
Apr 14, 2023 7.874 7.874 7.748 7.775 120,984 -0.07(-0.92%)
Apr 13, 2023 7.874 7.874 7.712 7.847 248,261 +0.09(+1.16%)
Apr 12, 2023 7.712 7.802 7.685 7.757 209,404 +0.12(+1.53%)
Apr 11, 2023 7.640 7.649 7.604 7.640 534,638 -0.02(-0.23%)
Apr 10, 2023 7.667 7.748 7.649 7.658 283,021 -0.12(-1.50%)
Apr 06, 2023 7.883 7.910 7.743 7.775 199,572 -0.11(-1.37%)
Apr 05, 2023 7.865 7.955 7.793 7.883 173,549 -0.03(-0.34%)
Apr 04, 2023 8.116 8.116 7.910 7.910 257,163 -0.15(-1.90%)
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.