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 )

6.450 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.