Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.250 +0.038 (+0.74%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.200 5.280 5.160 5.250 420,827 +0.06(+1.16%)
Nov 20, 2024 5.300 5.350 5.180 5.190 685,476 -0.15(-2.81%)
Nov 19, 2024 5.390 5.400 5.270 5.340 436,455 -0.06(-1.11%)
Nov 18, 2024 5.430 5.490 5.290 5.400 594,484 -0.03(-0.55%)
Nov 15, 2024 5.420 5.490 5.370 5.430 315,045 -0.07(-1.27%)
Nov 14, 2024 5.380 5.540 5.341 5.500 639,560 +0.10(+1.85%)
Nov 13, 2024 5.480 5.510 5.380 5.400 313,259 -0.08(-1.46%)
Nov 12, 2024 5.520 5.550 5.440 5.480 272,572 -0.06(-1.08%)
Nov 11, 2024 5.560 5.610 5.530 5.540 244,423 -0.03(-0.54%)
Nov 08, 2024 5.570 5.600 5.530 5.570 236,058 +0.00(+0.00%)
Nov 07, 2024 5.600 5.630 5.540 5.570 162,092 +0.00(+0.00%)
Nov 06, 2024 5.570 5.640 5.530 5.570 369,118 -0.01(-0.18%)
Nov 05, 2024 5.590 5.640 5.530 5.580 281,193 -0.02(-0.36%)
Nov 04, 2024 5.610 5.730 5.590 5.600 287,690 -0.03(-0.53%)
Nov 01, 2024 5.680 5.750 5.607 5.630 199,356 -0.04(-0.71%)
Oct 31, 2024 5.710 5.720 5.640 5.670 226,440 -0.03(-0.53%)
Oct 30, 2024 5.650 5.780 5.650 5.700 176,862 +0.05(+0.88%)
Oct 29, 2024 5.640 5.690 5.620 5.650 160,120 -0.03(-0.53%)
Oct 28, 2024 5.700 5.740 5.670 5.680 174,621 +0.00(+0.00%)
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 +0.05(+0.87%)
Oct 23, 2024 5.681 5.730 5.611 5.621 252,745 -0.06(-1.05%)
Oct 22, 2024 5.760 5.800 5.651 5.681 273,873 -0.09(-1.55%)
Oct 21, 2024 5.800 5.852 5.770 5.770 190,036 -0.06(-1.02%)
Oct 18, 2024 5.859 5.859 5.770 5.830 393,319 +0.01(+0.17%)
Oct 17, 2024 5.859 5.889 5.810 5.820 144,954 -0.03(-0.51%)
Oct 16, 2024 5.790 5.899 5.790 5.849 293,346 +0.04(+0.68%)
Oct 15, 2024 5.879 5.909 5.780 5.810 270,627 -0.08(-1.35%)
Oct 14, 2024 5.909 5.939 5.879 5.889 202,686 -0.03(-0.50%)
Oct 11, 2024 6.078 6.098 5.810 5.919 641,071 -0.13(-2.13%)
Oct 10, 2024 6.068 6.137 6.021 6.048 127,974 -0.01(-0.16%)
Oct 09, 2024 6.197 6.197 6.058 6.058 98,738 -0.06(-0.97%)
Oct 08, 2024 6.167 6.187 6.098 6.118 183,237 -0.05(-0.81%)
Oct 07, 2024 6.108 6.227 6.108 6.167 204,899 +0.00(+0.00%)
Oct 04, 2024 6.257 6.257 6.127 6.167 116,522 +0.01(+0.16%)
Oct 03, 2024 6.058 6.237 6.058 6.157 136,686 +0.08(+1.31%)
Oct 02, 2024 6.008 6.118 5.979 6.078 233,544 +0.05(+0.82%)
Oct 01, 2024 6.068 6.088 6.028 6.028 134,839 -0.06(-0.98%)
Sep 30, 2024 6.088 6.157 6.038 6.088 259,390 +0.00(+0.00%)
Sep 27, 2024 6.028 6.197 6.028 6.088 205,838 +0.05(+0.82%)
Sep 26, 2024 6.108 6.137 6.028 6.038 140,399 -0.07(-1.14%)
Sep 25, 2024 6.197 6.223 6.088 6.108 153,520 -0.11(-1.76%)
Sep 24, 2024 6.286 6.286 6.157 6.217 160,132 +0.02(+0.32%)
Sep 23, 2024 6.237 6.277 6.187 6.197 167,722 -0.00(-0.02%)
Sep 20, 2024 6.297 6.307 6.188 6.198 140,389 -0.13(-2.03%)
Sep 19, 2024 6.257 6.346 6.228 6.326 169,716 +0.07(+1.10%)
Sep 18, 2024 6.198 6.307 6.149 6.257 178,027 +0.09(+1.44%)
Sep 17, 2024 6.168 6.208 6.129 6.168 186,609 -0.01(-0.16%)
Sep 16, 2024 6.178 6.183 6.129 6.178 154,017 -0.01(-0.16%)
Sep 13, 2024 6.020 6.188 6.020 6.188 179,663 +0.12(+1.95%)
Sep 12, 2024 6.070 6.089 6.001 6.070 234,891 +0.01(+0.16%)
Sep 11, 2024 5.971 6.060 5.922 6.060 171,871 +0.05(+0.82%)
Sep 10, 2024 6.001 6.020 5.956 6.010 86,528 -0.01(-0.16%)
Sep 09, 2024 5.961 6.020 5.922 6.020 219,874 +0.09(+1.50%)
Sep 06, 2024 5.922 5.971 5.892 5.932 182,916 -0.01(-0.17%)
Sep 05, 2024 5.843 5.961 5.813 5.941 225,005 +0.10(+1.69%)
Sep 04, 2024 5.783 5.872 5.783 5.843 170,566 +0.03(+0.51%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.