Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 5.700 5.750 5.620 5.680 167,190 +0.01(+0.18%)
Oct 24, 2024 5.670 5.700 5.630 5.670 213,885 +0.01(+0.18%)
Oct 23, 2024 5.720 5.770 5.650 5.660 251,004 -0.06(-1.05%)
Oct 22, 2024 5.800 5.840 5.690 5.720 271,986 -0.09(-1.55%)
Oct 21, 2024 5.840 5.893 5.810 5.810 188,727 -0.06(-1.02%)
Oct 18, 2024 5.900 5.900 5.810 5.870 390,609 +0.01(+0.17%)
Oct 17, 2024 5.900 5.930 5.850 5.860 143,956 -0.03(-0.51%)
Oct 16, 2024 5.830 5.940 5.830 5.890 291,325 +0.04(+0.68%)
Oct 15, 2024 5.920 5.950 5.820 5.850 268,763 -0.08(-1.35%)
Oct 14, 2024 5.950 5.980 5.920 5.930 201,290 -0.03(-0.50%)
Oct 11, 2024 6.120 6.140 5.850 5.960 636,654 -0.13(-2.13%)
Oct 10, 2024 6.110 6.180 6.063 6.090 127,093 -0.01(-0.16%)
Oct 09, 2024 6.240 6.240 6.100 6.100 98,058 -0.06(-0.97%)
Oct 08, 2024 6.210 6.230 6.140 6.160 181,975 -0.05(-0.81%)
Oct 07, 2024 6.150 6.270 6.150 6.210 203,488 +0.00(+0.00%)
Oct 04, 2024 6.300 6.300 6.170 6.210 115,720 +0.01(+0.16%)
Oct 03, 2024 6.100 6.280 6.100 6.200 135,745 +0.08(+1.31%)
Oct 02, 2024 6.050 6.160 6.020 6.120 231,935 +0.05(+0.82%)
Oct 01, 2024 6.110 6.130 6.070 6.070 133,910 -0.06(-0.98%)
Sep 30, 2024 6.130 6.200 6.080 6.130 257,603 +0.00(+0.00%)
Sep 27, 2024 6.070 6.240 6.070 6.130 204,420 +0.05(+0.82%)
Sep 26, 2024 6.150 6.180 6.070 6.080 139,432 -0.07(-1.14%)
Sep 25, 2024 6.240 6.266 6.130 6.150 152,463 -0.11(-1.76%)
Sep 24, 2024 6.330 6.330 6.200 6.260 159,029 +0.02(+0.32%)
Sep 23, 2024 6.280 6.321 6.230 6.240 166,567 -0.00(-0.02%)
Sep 20, 2024 6.340 6.350 6.231 6.241 139,421 -0.13(-2.03%)
Sep 19, 2024 6.301 6.390 6.271 6.370 168,546 +0.07(+1.10%)
Sep 18, 2024 6.241 6.350 6.191 6.301 176,800 +0.09(+1.44%)
Sep 17, 2024 6.211 6.251 6.171 6.211 185,323 -0.01(-0.16%)
Sep 16, 2024 6.221 6.226 6.171 6.221 152,955 -0.01(-0.16%)
Sep 13, 2024 6.062 6.231 6.062 6.231 178,425 +0.12(+1.95%)
Sep 12, 2024 6.112 6.132 6.042 6.112 233,272 +0.01(+0.16%)
Sep 11, 2024 6.012 6.102 5.963 6.102 170,687 +0.05(+0.82%)
Sep 10, 2024 6.042 6.062 5.998 6.052 85,932 -0.01(-0.16%)
Sep 09, 2024 6.002 6.062 5.963 6.062 218,359 +0.09(+1.50%)
Sep 06, 2024 5.963 6.012 5.933 5.973 181,656 -0.01(-0.17%)
Sep 05, 2024 5.883 6.002 5.853 5.983 223,454 +0.10(+1.69%)
Sep 04, 2024 5.824 5.913 5.824 5.883 169,390 +0.03(+0.51%)
Sep 03, 2024 5.883 5.913 5.843 5.853 141,169 -0.06(-1.01%)
Aug 30, 2024 5.853 5.913 5.824 5.913 219,583 +0.05(+0.85%)
Aug 29, 2024 5.843 5.903 5.829 5.863 198,840 +0.01(+0.17%)
Aug 28, 2024 5.834 5.893 5.819 5.853 195,526 +0.00(+0.00%)
Aug 27, 2024 5.893 5.933 5.824 5.853 235,493 -0.07(-1.17%)
Aug 26, 2024 5.913 5.963 5.893 5.923 115,955 +0.00(+0.00%)
Aug 23, 2024 5.943 5.983 5.883 5.923 109,040 +0.03(+0.49%)
Aug 22, 2024 5.904 5.944 5.855 5.894 201,256 -0.04(-0.67%)
Aug 21, 2024 5.924 6.023 5.845 5.934 209,770 +0.05(+0.84%)
Aug 20, 2024 5.874 5.953 5.865 5.884 234,874 -0.04(-0.67%)
Aug 19, 2024 5.874 5.924 5.795 5.924 245,824 +0.10(+1.69%)
Aug 16, 2024 5.855 5.894 5.815 5.825 179,791 -0.02(-0.34%)
Aug 15, 2024 5.874 5.874 5.786 5.845 105,662 +0.01(+0.17%)
Aug 14, 2024 5.815 5.865 5.776 5.835 137,341 +0.00(+0.00%)
Aug 13, 2024 5.756 5.874 5.756 5.835 151,478 +0.08(+1.37%)
Aug 12, 2024 5.825 5.835 5.726 5.756 159,116 -0.05(-0.85%)
Aug 09, 2024 5.855 5.855 5.795 5.805 87,794 -0.02(-0.34%)
Aug 08, 2024 5.776 5.832 5.751 5.825 125,334 +0.10(+1.72%)
Aug 07, 2024 5.874 5.878 5.707 5.726 184,990 -0.09(-1.53%)
Aug 06, 2024 5.746 5.835 5.736 5.815 131,912 +0.07(+1.20%)
Aug 05, 2024 5.805 5.835 5.637 5.746 301,199 -0.17(-2.84%)
Aug 02, 2024 5.963 5.978 5.884 5.914 228,753 -0.12(-1.96%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.