Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller/Howard High Income Equity Fund (NY: HIE )

10.91 +0.04 (+0.37%)
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 (%)
Oct 31, 2016 6.022 6.043 5.950 5.991 132,038 +0.02(+0.26%)
Oct 28, 2016 5.945 6.002 5.934 5.976 119,155 -0.01(-0.09%)
Oct 27, 2016 6.090 6.095 5.919 5.981 209,672 -0.09(-1.45%)
Oct 26, 2016 6.173 6.183 6.048 6.069 141,830 -0.10(-1.68%)
Oct 25, 2016 6.209 6.240 6.121 6.173 116,183 -0.02(-0.25%)
Oct 24, 2016 6.230 6.255 6.173 6.188 44,330 -0.01(-0.17%)
Oct 21, 2016 6.193 6.235 6.173 6.198 117,218 -0.02(-0.25%)
Oct 20, 2016 6.162 6.240 6.147 6.214 117,353 +0.04(+0.59%)
Oct 19, 2016 6.219 6.258 6.157 6.178 182,760 +0.00(+0.05%)
Oct 18, 2016 6.231 6.231 6.144 6.175 117,618 +0.01(+0.08%)
Oct 17, 2016 6.200 6.242 6.154 6.170 95,020 +0.00(+0.00%)
Oct 14, 2016 6.205 6.226 6.170 6.170 126,213 -0.02(-0.33%)
Oct 13, 2016 6.195 6.205 6.142 6.190 105,622 -0.01(-0.17%)
Oct 12, 2016 6.231 6.282 6.159 6.200 185,096 -0.01(-0.17%)
Oct 11, 2016 6.334 6.370 6.154 6.211 164,752 -0.12(-1.86%)
Oct 10, 2016 6.318 6.380 6.287 6.329 66,000 +0.04(+0.57%)
Oct 07, 2016 6.329 6.379 6.257 6.293 113,312 -0.06(-0.97%)
Oct 06, 2016 6.405 6.421 6.268 6.354 128,377 -0.05(-0.80%)
Oct 05, 2016 6.416 6.434 6.385 6.405 55,291 +0.01(+0.08%)
Oct 04, 2016 6.426 6.426 6.364 6.400 134,159 +0.00(+0.00%)
Oct 03, 2016 6.354 6.446 6.351 6.400 153,441 +0.03(+0.40%)
Sep 30, 2016 6.385 6.395 6.349 6.375 125,710 +0.04(+0.65%)
Sep 29, 2016 6.339 6.390 6.275 6.334 163,856 -0.03(-0.48%)
Sep 28, 2016 6.411 6.426 6.339 6.364 134,040 -0.02(-0.24%)
Sep 27, 2016 6.344 6.391 6.298 6.380 106,294 +0.01(+0.16%)
Sep 26, 2016 6.405 6.405 6.344 6.370 125,246 -0.03(-0.40%)
Sep 23, 2016 6.503 6.503 6.364 6.395 81,303 -0.08(-1.27%)
Sep 22, 2016 6.426 6.534 6.391 6.477 205,747 +0.04(+0.64%)
Sep 21, 2016 6.334 6.436 6.334 6.436 116,151 +0.11(+1.78%)
Sep 20, 2016 6.344 6.376 6.318 6.323 82,539 -0.02(-0.36%)
Sep 19, 2016 6.310 6.387 6.310 6.346 120,732 +0.02(+0.24%)
Sep 16, 2016 6.310 6.346 6.281 6.331 61,745 +0.04(+0.65%)
Sep 15, 2016 6.285 6.351 6.285 6.290 88,467 +0.02(+0.24%)
Sep 14, 2016 6.249 6.396 6.249 6.275 94,689 +0.02(+0.24%)
Sep 13, 2016 6.280 6.331 6.249 6.260 181,271 -0.08(-1.28%)
Sep 12, 2016 6.315 6.384 6.290 6.341 144,241 +0.04(+0.56%)
Sep 09, 2016 6.463 6.507 6.290 6.305 172,162 -0.21(-3.27%)
Sep 08, 2016 6.519 6.539 6.478 6.519 81,827 -0.01(-0.08%)
Sep 07, 2016 6.483 6.595 6.483 6.524 146,328 +0.04(+0.63%)
Sep 06, 2016 6.503 6.559 6.458 6.483 142,517 +0.00(+0.00%)
Sep 02, 2016 6.448 6.483 6.483 6.483 156,863 +0.04(+0.57%)
Sep 01, 2016 6.453 6.478 6.427 6.446 83,023 -0.03(-0.41%)
Aug 31, 2016 6.529 6.529 6.441 6.473 173,282 -0.02(-0.31%)
Aug 30, 2016 6.392 6.493 6.392 6.493 193,338 +0.07(+1.11%)
Aug 29, 2016 6.432 6.513 6.382 6.422 176,339 -0.01(-0.16%)
Aug 26, 2016 6.458 6.493 6.409 6.432 106,832 -0.03(-0.39%)
Aug 25, 2016 6.366 6.490 6.366 6.458 160,552 +0.08(+1.19%)
Aug 24, 2016 6.458 6.459 6.382 6.382 148,264 -0.08(-1.18%)
Aug 23, 2016 6.564 6.600 6.430 6.458 177,976 -0.12(-1.78%)
Aug 22, 2016 6.580 6.580 6.524 6.575 148,050 +0.02(+0.23%)
Aug 19, 2016 6.519 6.590 6.519 6.559 153,880 -0.01(-0.11%)
Aug 18, 2016 6.566 6.590 6.541 6.566 181,994 +0.00(+0.01%)
Aug 17, 2016 6.572 6.587 6.541 6.566 141,848 +0.01(+0.14%)
Aug 16, 2016 6.561 6.597 6.546 6.556 191,332 -0.04(-0.56%)
Aug 15, 2016 6.561 6.597 6.561 6.594 101,397 +0.01(+0.11%)
Aug 12, 2016 6.587 6.597 6.552 6.587 92,095 +0.02(+0.31%)
Aug 11, 2016 6.582 6.592 6.531 6.566 117,840 +0.00(+0.00%)
Aug 10, 2016 6.561 6.582 6.541 6.566 73,581 +0.01(+0.08%)
Aug 09, 2016 6.516 6.577 6.516 6.561 105,096 +0.03(+0.46%)
Aug 08, 2016 6.577 6.577 6.521 6.531 96,579 -0.03(-0.46%)
Aug 05, 2016 6.461 6.561 6.446 6.561 51,631 +0.12(+1.88%)
Aug 04, 2016 6.420 6.486 6.396 6.441 119,583 +0.01(+0.16%)
Aug 03, 2016 6.431 6.471 6.375 6.431 145,135 +0.03(+0.47%)
Aug 02, 2016 6.546 6.546 6.359 6.400 220,655 -0.13(-1.93%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.