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 )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 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%)
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.