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 (%)
Sep 29, 2023 7.741 7.760 7.627 7.627 252,812 -0.04(-0.50%)
Sep 28, 2023 7.598 7.693 7.570 7.665 150,465 +0.06(+0.75%)
Sep 27, 2023 7.485 7.703 7.485 7.608 245,109 +0.12(+1.65%)
Sep 26, 2023 7.608 7.636 7.409 7.485 372,361 -0.14(-1.87%)
Sep 25, 2023 7.731 7.655 7.627 7.627 260,409 -0.12(-1.59%)
Sep 22, 2023 7.655 7.826 7.618 7.750 193,591 +0.06(+0.74%)
Sep 21, 2023 7.760 7.811 7.684 7.693 258,028 -0.15(-1.85%)
Sep 20, 2023 7.848 7.895 7.838 7.838 179,815 +0.00(+0.00%)
Sep 19, 2023 7.848 7.883 7.834 7.838 160,069 -0.03(-0.36%)
Sep 18, 2023 7.867 7.914 7.820 7.867 134,052 -0.02(-0.24%)
Sep 15, 2023 7.829 7.914 7.801 7.885 266,656 -0.03(-0.36%)
Sep 14, 2023 7.791 7.914 7.707 7.914 360,233 +0.20(+2.56%)
Sep 13, 2023 7.697 7.848 7.669 7.716 246,403 -0.03(-0.36%)
Sep 12, 2023 7.688 7.782 7.660 7.744 115,649 +0.05(+0.61%)
Sep 11, 2023 7.660 7.744 7.660 7.697 152,164 +0.04(+0.49%)
Sep 08, 2023 7.641 7.726 7.632 7.660 188,515 -0.01(-0.12%)
Sep 07, 2023 7.613 7.707 7.613 7.669 176,682 +0.01(+0.12%)
Sep 06, 2023 7.707 7.753 7.660 7.660 107,365 -0.09(-1.21%)
Sep 05, 2023 7.697 7.773 7.632 7.754 271,921 +0.08(+1.10%)
Sep 01, 2023 7.726 7.754 7.669 7.669 197,622 -0.03(-0.37%)
Aug 31, 2023 7.726 7.754 7.669 7.697 229,638 +0.03(+0.37%)
Aug 30, 2023 7.669 7.735 7.668 7.669 181,788 -0.01(-0.12%)
Aug 29, 2023 7.641 7.763 7.641 7.679 161,991 +0.06(+0.74%)
Aug 28, 2023 7.641 7.735 7.622 7.622 256,221 -0.08(-0.98%)
Aug 25, 2023 7.613 7.763 7.613 7.697 229,551 +0.08(+1.11%)
Aug 24, 2023 7.603 7.679 7.589 7.613 142,172 +0.01(+0.12%)
Aug 23, 2023 7.622 7.726 7.594 7.603 263,175 +0.02(+0.21%)
Aug 22, 2023 7.662 7.699 7.587 7.587 269,288 -0.08(-1.09%)
Aug 21, 2023 7.690 7.727 7.587 7.671 177,876 +0.02(+0.24%)
Aug 18, 2023 7.690 7.727 7.625 7.653 184,376 -0.01(-0.12%)
Aug 17, 2023 7.736 7.766 7.634 7.662 188,505 -0.08(-1.08%)
Aug 16, 2023 7.764 7.820 7.708 7.746 129,751 +0.02(+0.24%)
Aug 15, 2023 7.820 7.855 7.727 7.727 172,518 -0.07(-0.95%)
Aug 14, 2023 7.839 7.895 7.792 7.802 145,473 -0.04(-0.48%)
Aug 11, 2023 7.811 7.895 7.802 7.839 93,842 +0.03(+0.36%)
Aug 10, 2023 7.811 7.857 7.792 7.811 113,182 +0.01(+0.12%)
Aug 09, 2023 7.774 7.848 7.764 7.802 137,924 +0.01(+0.12%)
Aug 08, 2023 7.774 7.960 7.765 7.792 206,157 +0.02(+0.24%)
Aug 07, 2023 7.839 7.932 7.774 7.774 244,643 -0.07(-0.83%)
Aug 04, 2023 7.913 8.047 7.839 7.839 171,335 -0.07(-0.94%)
Aug 03, 2023 7.895 7.951 7.867 7.913 149,235 -0.01(-0.12%)
Aug 02, 2023 7.764 7.960 7.764 7.923 157,497 +0.03(+0.35%)
Aug 01, 2023 7.904 7.978 7.839 7.895 178,312 -0.03(-0.35%)
Jul 31, 2023 7.913 8.025 7.913 7.923 202,145 +0.01(+0.12%)
Jul 28, 2023 7.857 8.025 7.857 7.913 212,463 +0.09(+1.19%)
Jul 27, 2023 7.941 8.006 7.755 7.820 235,003 -0.12(-1.52%)
Jul 26, 2023 7.969 8.090 7.941 7.941 209,831 -0.05(-0.58%)
Jul 25, 2023 7.978 8.062 7.932 7.988 212,508 +0.06(+0.70%)
Jul 24, 2023 8.006 8.044 7.895 7.932 307,748 -0.12(-1.50%)
Jul 21, 2023 8.025 8.062 7.960 8.053 217,929 +0.08(+1.02%)
Jul 20, 2023 8.027 8.073 7.963 7.972 210,709 -0.06(-0.69%)
Jul 19, 2023 7.981 8.083 7.977 8.027 226,057 +0.03(+0.35%)
Jul 18, 2023 7.926 8.064 7.917 8.000 213,235 +0.09(+1.17%)
Jul 17, 2023 8.083 8.141 7.907 7.907 280,814 -0.16(-1.95%)
Jul 14, 2023 8.018 8.193 8.018 8.064 250,428 +0.07(+0.92%)
Jul 13, 2023 8.064 8.064 7.981 7.990 212,963 +0.02(+0.23%)
Jul 12, 2023 8.000 8.101 7.870 7.972 303,583 +0.06(+0.70%)
Jul 11, 2023 8.037 8.092 7.898 7.917 201,425 -0.12(-1.49%)
Jul 10, 2023 8.064 8.064 7.963 8.037 182,045 -0.03(-0.34%)
Jul 07, 2023 7.889 8.110 7.880 8.064 244,311 +0.21(+2.70%)
Jul 06, 2023 8.147 8.212 7.834 7.852 623,115 -0.43(-5.23%)
Jul 05, 2023 8.378 8.387 8.267 8.286 134,582 -0.10(-1.21%)
Jul 03, 2023 8.323 8.443 8.323 8.387 74,915 +0.06(+0.66%)
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 +1.12(+15.31%)
May 08, 2023 7.477 7.513 7.260 7.332 299,896 -0.11(-1.46%)
May 05, 2023 7.495 7.495 7.396 7.441 133,879 +0.05(+0.61%)
May 04, 2023 7.459 7.477 7.350 7.396 187,931 -0.10(-1.33%)
May 03, 2023 7.631 7.649 7.488 7.495 314,274 -0.14(-1.78%)
May 02, 2023 7.731 7.754 7.622 7.631 206,135 -0.13(-1.64%)
May 01, 2023 7.794 7.858 7.740 7.758 218,414 -0.06(-0.81%)
Apr 28, 2023 7.840 7.885 7.785 7.822 167,823 -0.02(-0.23%)
Apr 27, 2023 7.704 7.840 7.687 7.840 189,045 +0.13(+1.65%)
Apr 26, 2023 7.794 7.849 7.686 7.713 266,505 -0.08(-1.05%)
Apr 25, 2023 7.849 7.876 7.767 7.794 110,306 -0.09(-1.15%)
Apr 24, 2023 7.758 7.903 7.740 7.885 213,192 +0.09(+1.16%)
Apr 21, 2023 7.840 7.840 7.704 7.794 231,815 +0.08(+1.06%)
Apr 20, 2023 7.785 7.894 7.713 7.713 259,776 -0.12(-1.54%)
Apr 19, 2023 7.860 7.896 7.806 7.833 193,243 -0.06(-0.80%)
Apr 18, 2023 7.824 7.923 7.797 7.896 202,592 +0.05(+0.69%)
Apr 17, 2023 7.770 7.851 7.770 7.842 147,641 +0.07(+0.92%)
Apr 14, 2023 7.869 7.869 7.743 7.770 121,053 -0.07(-0.92%)
Apr 13, 2023 7.869 7.869 7.708 7.842 248,403 +0.09(+1.16%)
Apr 12, 2023 7.708 7.797 7.681 7.752 209,523 +0.12(+1.53%)
Apr 11, 2023 7.636 7.645 7.600 7.636 534,943 -0.02(-0.23%)
Apr 10, 2023 7.663 7.743 7.645 7.654 283,182 -0.12(-1.50%)
Apr 06, 2023 7.878 7.905 7.739 7.770 199,686 -0.11(-1.37%)
Apr 05, 2023 7.860 7.950 7.788 7.878 173,648 -0.03(-0.34%)
Apr 04, 2023 8.112 8.112 7.905 7.905 257,309 -0.15(-1.90%)
Apr 03, 2023 8.040 8.130 7.986 8.058 401,222 +0.16(+2.05%)
Mar 31, 2023 7.824 7.914 7.770 7.896 416,871 +0.12(+1.50%)
Mar 30, 2023 7.815 7.878 7.770 7.779 319,043 -0.04(-0.46%)
Mar 29, 2023 7.887 7.914 7.802 7.815 341,493 -0.05(-0.68%)
Mar 28, 2023 8.040 8.054 7.851 7.869 278,186 -0.13(-1.57%)
Mar 27, 2023 8.193 8.219 7.986 7.995 306,835 -0.15(-1.87%)
Mar 24, 2023 8.264 8.309 8.112 8.148 170,551 -0.14(-1.73%)
Mar 23, 2023 8.282 8.417 8.282 8.291 164,395 +0.01(+0.08%)
Mar 22, 2023 8.214 8.330 8.196 8.285 184,786 +0.11(+1.31%)
Mar 21, 2023 8.223 8.238 8.169 8.178 170,656 +0.08(+0.99%)
Mar 20, 2023 8.071 8.187 8.071 8.098 213,061 +0.03(+0.33%)
Mar 17, 2023 8.267 8.285 8.071 8.071 209,591 -0.20(-2.37%)
Mar 16, 2023 8.071 8.267 8.062 8.267 402,498 +0.22(+2.77%)
Mar 15, 2023 8.125 8.143 8.018 8.045 150,289 -0.11(-1.31%)
Mar 14, 2023 8.036 8.160 8.009 8.152 226,830 +0.24(+3.04%)
Mar 13, 2023 8.178 8.187 7.893 7.911 381,162 -0.37(-4.41%)
Mar 10, 2023 8.481 8.484 8.054 8.276 392,719 -0.18(-2.11%)
Mar 09, 2023 8.508 8.588 8.445 8.454 375,655 +0.04(+0.42%)
Mar 08, 2023 8.303 8.463 8.285 8.419 238,571 +0.08(+0.96%)
Mar 07, 2023 8.508 8.526 8.258 8.339 325,267 -0.17(-1.99%)
Mar 06, 2023 8.437 8.543 8.419 8.508 153,497 +0.09(+1.06%)
Mar 03, 2023 8.348 8.526 8.348 8.419 332,469 +0.08(+0.96%)
Mar 02, 2023 8.410 8.414 8.250 8.339 414,705 -0.09(-1.06%)
Mar 01, 2023 8.526 8.588 8.339 8.428 574,992 -0.14(-1.66%)
Feb 28, 2023 8.615 8.650 8.526 8.570 215,740 -0.04(-0.52%)
Feb 27, 2023 8.695 8.730 8.535 8.615 436,463 -0.06(-0.72%)
Feb 24, 2023 8.535 8.713 8.392 8.677 446,038 +0.12(+1.35%)
Feb 23, 2023 8.846 8.980 8.526 8.561 720,034 -0.29(-3.22%)
Feb 22, 2023 8.909 8.944 8.846 8.846 171,301 -0.06(-0.70%)
Feb 21, 2023 9.069 9.113 8.882 8.909 234,137 -0.17(-1.86%)
Feb 17, 2023 9.247 9.256 9.025 9.078 294,078 -0.18(-1.95%)
Feb 16, 2023 9.321 9.374 9.241 9.259 362,337 -0.09(-0.95%)
Feb 15, 2023 9.338 9.444 9.330 9.347 166,961 -0.04(-0.47%)
Feb 14, 2023 9.392 9.453 9.392 9.392 182,533 -0.02(-0.19%)
Feb 13, 2023 9.392 9.418 9.365 9.409 127,522 +0.05(+0.57%)
Feb 10, 2023 9.356 9.374 9.325 9.356 118,069 +0.04(+0.38%)
Feb 09, 2023 9.365 9.374 9.277 9.321 156,888 +0.04(+0.38%)
Feb 08, 2023 9.277 9.365 9.277 9.285 168,197 -0.03(-0.28%)
Feb 07, 2023 9.144 9.365 9.064 9.312 228,878 +0.12(+1.35%)
Feb 06, 2023 9.330 9.383 9.144 9.188 283,892 -0.19(-1.98%)
Feb 03, 2023 9.480 9.524 9.285 9.374 373,442 -0.12(-1.30%)
Feb 02, 2023 9.453 9.551 9.445 9.498 177,431 +0.05(+0.56%)
Feb 01, 2023 9.471 9.471 9.374 9.445 197,108 +0.03(+0.28%)
Jan 31, 2023 9.498 9.515 9.356 9.418 238,698 +0.04(+0.47%)
Jan 30, 2023 9.356 9.400 9.316 9.374 166,310 +0.02(+0.19%)
Jan 27, 2023 9.321 9.374 9.294 9.356 195,901 +0.04(+0.38%)
Jan 26, 2023 9.259 9.365 9.259 9.321 161,017 +0.07(+0.76%)
Jan 25, 2023 9.330 9.338 9.219 9.250 164,612 -0.08(-0.85%)
Jan 24, 2023 9.285 9.356 9.259 9.330 217,468 +0.04(+0.48%)
Jan 23, 2023 9.303 9.374 9.259 9.285 185,059 -0.01(-0.10%)
Jan 20, 2023 9.374 9.374 9.294 9.294 153,383 -0.02(-0.22%)
Jan 19, 2023 9.367 9.376 9.236 9.315 187,826 -0.03(-0.28%)
Jan 18, 2023 9.358 9.446 9.315 9.341 241,990 +0.04(+0.38%)
Jan 17, 2023 9.288 9.341 9.227 9.306 230,301 +0.00(+0.00%)
Jan 13, 2023 9.218 9.350 9.200 9.306 136,260 +0.02(+0.19%)
Jan 12, 2023 9.358 9.358 9.179 9.288 215,438 +0.00(+0.00%)
Jan 11, 2023 9.174 9.315 9.174 9.288 131,540 +0.13(+1.44%)
Jan 10, 2023 9.218 9.218 9.121 9.157 186,493 +0.00(+0.00%)
Jan 09, 2023 9.192 9.262 9.113 9.157 237,264 +0.03(+0.29%)
Jan 06, 2023 9.060 9.165 9.034 9.130 213,850 +0.09(+0.97%)
Jan 05, 2023 9.069 9.083 8.972 9.042 156,313 -0.06(-0.68%)
Jan 04, 2023 9.042 9.227 9.025 9.104 176,522 +0.10(+1.07%)
Jan 03, 2023 9.069 9.200 8.972 9.007 268,444 -0.04(-0.39%)
Dec 30, 2022 9.069 9.148 8.928 9.042 343,881 +0.03(+0.29%)
Dec 29, 2022 9.016 9.086 8.963 9.016 237,351 +0.10(+1.08%)
Dec 28, 2022 8.999 9.130 8.902 8.920 381,249 -0.12(-1.36%)
Dec 27, 2022 9.042 9.174 9.034 9.042 222,551 -0.05(-0.58%)
Dec 23, 2022 9.350 9.350 9.016 9.095 464,975 -0.25(-2.63%)
Dec 22, 2022 9.253 9.358 9.227 9.341 291,171 +0.04(+0.44%)
Dec 21, 2022 9.448 9.544 9.256 9.300 306,314 -0.01(-0.09%)
Dec 20, 2022 9.457 9.500 9.308 9.308 294,968 -0.18(-1.93%)
Dec 19, 2022 9.596 9.666 9.457 9.491 230,655 -0.06(-0.64%)
Dec 16, 2022 9.509 9.648 9.491 9.552 164,184 -0.01(-0.09%)
Dec 15, 2022 9.518 9.648 9.491 9.561 228,258 +0.01(+0.09%)
Dec 14, 2022 9.683 9.754 9.526 9.552 212,170 -0.19(-1.97%)
Dec 13, 2022 9.674 9.814 9.561 9.744 216,127 +0.16(+1.64%)
Dec 12, 2022 9.631 9.692 9.559 9.587 152,047 +0.04(+0.46%)
Dec 09, 2022 9.587 9.648 9.544 9.544 118,347 -0.10(-0.99%)
Dec 08, 2022 9.727 9.823 9.613 9.640 122,346 -0.10(-0.98%)
Dec 07, 2022 9.735 9.814 9.648 9.735 190,270 -0.02(-0.18%)
Dec 06, 2022 9.779 9.843 9.744 9.753 115,088 -0.02(-0.18%)
Dec 05, 2022 9.892 10.00 9.762 9.770 129,805 -0.14(-1.41%)
Dec 02, 2022 9.884 10.08 9.805 9.910 197,589 -0.06(-0.61%)
Dec 01, 2022 10.02 10.23 9.936 9.971 128,952 -0.09(-0.87%)
Nov 30, 2022 10.02 10.07 9.918 10.06 203,239 +0.08(+0.79%)
Nov 29, 2022 10.02 10.06 9.892 9.979 133,599 -0.04(-0.44%)
Nov 28, 2022 9.927 10.06 9.884 10.02 140,696 +0.09(+0.88%)
Nov 25, 2022 10.01 10.06 9.911 9.936 46,491 -0.05(-0.52%)
Nov 23, 2022 9.910 10.01 9.910 9.988 147,390 +0.04(+0.44%)
Nov 22, 2022 9.979 9.988 9.823 9.945 111,590 +0.07(+0.68%)
Nov 21, 2022 9.843 9.921 9.726 9.878 151,982 +0.05(+0.53%)
Nov 18, 2022 9.713 9.878 9.653 9.826 155,014 +0.14(+1.43%)
Nov 17, 2022 9.739 9.781 9.600 9.687 199,256 -0.13(-1.32%)
Nov 16, 2022 9.748 9.863 9.738 9.817 146,206 +0.02(+0.18%)
Nov 15, 2022 9.748 9.897 9.596 9.800 178,155 +0.10(+1.07%)
Nov 14, 2022 9.843 9.869 9.644 9.696 130,090 -0.20(-2.01%)
Nov 11, 2022 10.03 10.03 9.774 9.895 263,082 -0.04(-0.44%)
Nov 10, 2022 9.886 10.02 9.878 9.938 117,691 +0.18(+1.86%)
Nov 09, 2022 9.903 9.903 9.722 9.756 110,045 -0.14(-1.40%)
Nov 08, 2022 9.878 9.975 9.817 9.895 143,122 -0.01(-0.09%)
Nov 07, 2022 9.921 9.947 9.826 9.903 149,293 +0.00(+0.00%)
Nov 04, 2022 9.817 9.921 9.730 9.903 338,007 +0.18(+1.87%)
Nov 03, 2022 9.661 9.782 9.592 9.722 123,990 +0.05(+0.54%)
Nov 02, 2022 9.878 9.878 9.661 9.670 303,006 -0.16(-1.59%)
Nov 01, 2022 9.921 9.955 9.739 9.826 169,753 +0.07(+0.71%)
Oct 31, 2022 9.739 9.955 9.704 9.756 507,768 +0.11(+1.17%)
Oct 28, 2022 9.756 9.808 9.551 9.644 285,508 +0.00(+0.00%)
Oct 27, 2022 9.722 9.886 9.618 9.644 347,785 -0.01(-0.09%)
Oct 26, 2022 9.211 9.912 9.211 9.652 981,747 +0.53(+5.79%)
Oct 25, 2022 9.038 9.228 9.003 9.124 185,552 +0.07(+0.76%)
Oct 24, 2022 9.194 9.194 9.003 9.055 159,874 -0.12(-1.32%)
Oct 21, 2022 9.220 9.226 9.055 9.176 124,387 -0.06(-0.68%)
Oct 20, 2022 9.239 9.564 9.179 9.239 272,837 +0.02(+0.19%)
Oct 19, 2022 9.007 9.222 9.007 9.222 144,811 +0.21(+2.39%)
Oct 18, 2022 8.930 9.084 8.926 9.007 181,569 +0.12(+1.35%)
Oct 17, 2022 8.887 9.016 8.801 8.887 147,910 +0.09(+0.98%)
Oct 14, 2022 8.844 8.853 8.775 8.801 89,068 +0.03(+0.39%)
Oct 13, 2022 8.612 8.844 8.578 8.767 240,266 +0.03(+0.39%)
Oct 12, 2022 8.767 8.810 8.698 8.732 134,745 -0.01(-0.10%)
Oct 11, 2022 8.758 8.921 8.715 8.741 174,731 -0.03(-0.29%)
Oct 10, 2022 8.793 8.810 8.724 8.767 135,530 +0.03(+0.39%)
Oct 07, 2022 8.698 8.775 8.646 8.732 193,529 +0.01(+0.10%)
Oct 06, 2022 8.612 8.835 8.612 8.724 188,946 +0.09(+0.99%)
Oct 05, 2022 8.603 8.698 8.569 8.638 235,776 -0.04(-0.49%)
Oct 04, 2022 8.526 8.741 8.526 8.681 225,829 +0.21(+2.54%)
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.