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 (%)
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%)
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.