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 )

10.87 -0.07 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 31, 2022 9.235 9.420 9.199 9.263 36,030 -0.08(-0.88%)
Oct 28, 2022 9.254 9.446 9.254 9.345 33,304 +0.09(+0.99%)
Oct 27, 2022 9.181 9.455 9.144 9.254 53,557 +0.16(+1.71%)
Oct 26, 2022 8.961 9.423 8.961 9.098 119,273 +0.03(+0.30%)
Oct 25, 2022 9.089 9.117 9.003 9.071 43,065 +0.01(+0.15%)
Oct 24, 2022 8.906 9.122 8.906 9.057 15,043 +0.20(+2.22%)
Oct 21, 2022 8.778 8.870 8.714 8.861 19,928 +0.08(+0.95%)
Oct 20, 2022 8.941 9.041 8.777 8.777 26,201 -0.23(-2.53%)
Oct 19, 2022 8.595 9.077 8.595 9.005 217,628 +0.37(+4.32%)
Oct 18, 2022 8.695 8.714 8.523 8.632 47,849 +0.07(+0.85%)
Oct 17, 2022 8.623 8.675 8.532 8.559 27,088 +0.05(+0.64%)
Oct 14, 2022 8.695 8.757 8.504 8.504 24,242 -0.12(-1.37%)
Oct 13, 2022 8.459 8.677 8.459 8.623 68,522 +0.01(+0.11%)
Oct 12, 2022 8.605 8.795 8.550 8.614 25,395 -0.02(-0.21%)
Oct 11, 2022 8.414 8.768 8.345 8.632 23,054 +0.13(+1.50%)
Oct 10, 2022 8.414 8.577 8.414 8.504 49,711 +0.07(+0.86%)
Oct 07, 2022 8.414 8.521 8.414 8.432 35,983 -0.13(-1.49%)
Oct 06, 2022 8.695 8.695 8.479 8.559 56,233 -0.15(-1.67%)
Oct 05, 2022 8.623 8.745 8.532 8.705 16,617 +0.06(+0.74%)
Oct 04, 2022 8.441 8.677 8.441 8.641 64,774 +0.32(+3.83%)
Oct 03, 2022 8.304 8.500 8.259 8.323 103,757 +0.07(+0.88%)
Sep 30, 2022 8.286 8.426 8.161 8.250 35,619 +0.04(+0.44%)
Sep 29, 2022 8.350 8.350 7.986 8.213 39,195 -0.20(-2.38%)
Sep 28, 2022 8.177 8.504 8.177 8.414 21,313 +0.32(+3.93%)
Sep 27, 2022 8.350 8.350 8.031 8.095 33,977 -0.22(-2.63%)
Sep 26, 2022 8.559 8.605 8.241 8.313 91,936 -0.35(-3.99%)
Sep 23, 2022 8.605 8.712 8.500 8.659 169,093 -0.03(-0.31%)
Sep 22, 2022 8.896 8.896 8.623 8.686 79,235 -0.25(-2.77%)
Sep 21, 2022 9.205 9.260 8.925 8.934 39,107 -0.24(-2.57%)
Sep 20, 2022 9.395 9.395 9.142 9.169 41,843 -0.29(-3.06%)
Sep 19, 2022 9.296 9.468 9.264 9.459 28,314 +0.16(+1.75%)
Sep 16, 2022 9.205 9.386 9.142 9.296 39,759 +0.04(+0.39%)
Sep 15, 2022 9.242 9.504 9.242 9.260 44,482 +0.00(+0.00%)
Sep 14, 2022 9.359 9.377 9.185 9.260 67,302 -0.07(-0.78%)
Sep 13, 2022 9.531 9.531 9.240 9.332 49,558 -0.26(-2.74%)
Sep 12, 2022 9.414 9.631 9.414 9.595 49,560 +0.26(+2.81%)
Sep 09, 2022 9.305 9.359 9.305 9.332 9,859 +0.13(+1.38%)
Sep 08, 2022 9.079 9.278 9.079 9.205 26,221 +0.11(+1.19%)
Sep 07, 2022 8.816 9.160 8.816 9.097 25,092 +0.21(+2.34%)
Sep 06, 2022 8.970 9.079 8.879 8.889 46,793 -0.08(-0.91%)
Sep 02, 2022 9.196 9.214 8.961 8.970 42,929 -0.13(-1.39%)
Sep 01, 2022 9.133 9.160 9.011 9.097 79,357 -0.12(-1.28%)
Aug 31, 2022 9.214 9.310 9.033 9.214 56,763 +0.06(+0.69%)
Aug 30, 2022 9.278 9.278 9.129 9.151 51,903 -0.12(-1.27%)
Aug 29, 2022 9.187 9.368 9.187 9.269 35,415 +0.02(+0.20%)
Aug 26, 2022 9.531 9.567 9.232 9.251 49,122 -0.24(-2.48%)
Aug 25, 2022 9.377 9.504 9.377 9.486 16,848 +0.10(+1.11%)
Aug 24, 2022 9.305 9.386 9.278 9.382 28,341 +0.09(+0.93%)
Aug 23, 2022 9.232 9.368 9.232 9.296 90,385 +0.03(+0.27%)
Aug 22, 2022 9.316 9.316 9.207 9.270 28,590 -0.17(-1.81%)
Aug 19, 2022 9.469 9.505 9.406 9.442 46,880 -0.09(-0.95%)
Aug 18, 2022 9.505 9.559 9.478 9.532 79,049 +0.01(+0.09%)
Aug 17, 2022 9.559 9.559 9.451 9.523 59,203 -0.03(-0.28%)
Aug 16, 2022 9.514 9.676 9.514 9.550 159,595 -0.01(-0.09%)
Aug 15, 2022 9.559 9.640 9.523 9.559 102,751 -0.05(-0.56%)
Aug 12, 2022 9.523 9.613 9.500 9.613 155,060 +0.15(+1.62%)
Aug 11, 2022 9.379 9.523 9.373 9.460 87,462 +0.15(+1.65%)
Aug 10, 2022 9.189 9.322 9.189 9.307 35,741 +0.21(+2.28%)
Aug 09, 2022 9.180 9.180 9.063 9.099 17,848 -0.05(-0.59%)
Aug 08, 2022 9.189 9.379 9.108 9.153 62,319 +0.05(+0.59%)
Aug 05, 2022 9.099 9.180 9.027 9.099 62,902 -0.06(-0.69%)
Aug 04, 2022 9.298 9.298 9.108 9.162 38,792 -0.14(-1.45%)
Aug 03, 2022 9.234 9.365 9.167 9.298 50,225 +0.11(+1.18%)
Aug 02, 2022 9.108 9.198 9.027 9.189 64,559 +0.07(+0.79%)
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.