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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2016 6.541 6.541 6.541 0 +0.06(+0.90%)
Dec 29, 2016 6.441 6.494 6.409 6.483 177,134 +0.02(+0.24%)
Dec 28, 2016 6.441 6.478 6.411 6.467 137,330 +0.05(+0.82%)
Dec 27, 2016 6.383 6.441 6.383 6.414 92,505 +0.00(+0.00%)
Dec 23, 2016 6.414 6.414 6.414 0 +0.04(+0.66%)
Dec 22, 2016 6.351 6.404 6.335 6.372 284,427 +0.02(+0.33%)
Dec 21, 2016 6.309 6.362 6.309 6.351 101,678 +0.04(+0.67%)
Dec 20, 2016 6.330 6.330 6.282 6.309 129,396 -0.01(-0.17%)
Dec 19, 2016 6.325 6.367 6.282 6.319 93,329 +0.00(+0.05%)
Dec 16, 2016 6.301 6.369 6.253 6.316 225,433 +0.03(+0.42%)
Dec 15, 2016 6.416 6.452 6.285 6.290 128,175 -0.16(-2.43%)
Dec 14, 2016 6.457 6.457 6.419 6.447 60,466 -0.01(-0.08%)
Dec 13, 2016 6.442 6.457 6.416 6.452 170,949 +0.05(+0.73%)
Dec 12, 2016 6.379 6.416 6.374 6.405 93,333 +0.04(+0.57%)
Dec 09, 2016 6.316 6.421 6.316 6.369 123,144 +0.08(+1.25%)
Dec 08, 2016 6.274 6.353 6.264 6.290 86,364 +0.01(+0.08%)
Dec 07, 2016 6.274 6.306 6.259 6.285 107,503 -0.01(-0.08%)
Dec 06, 2016 6.233 6.290 6.201 6.290 132,796 +0.07(+1.09%)
Dec 05, 2016 6.327 6.332 6.212 6.222 117,287 -0.10(-1.57%)
Dec 02, 2016 6.332 6.374 6.248 6.321 140,626 -0.01(-0.17%)
Dec 01, 2016 6.416 6.416 6.233 6.332 131,897 -0.07(-1.14%)
Nov 30, 2016 6.353 6.436 6.301 6.405 244,170 +0.13(+2.08%)
Nov 29, 2016 6.280 6.316 6.224 6.274 117,894 -0.02(-0.25%)
Nov 28, 2016 6.327 6.358 6.280 6.290 77,052 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.317 6.363 55,939 +0.04(+0.66%)
Nov 23, 2016 6.321 6.321 6.321 0 -0.03(-0.41%)
Nov 22, 2016 6.332 6.387 6.259 6.348 200,961 +0.01(+0.17%)
Nov 21, 2016 6.353 6.427 6.332 6.337 142,548 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.353 95,446 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.369 130,488 +0.09(+1.38%)
Nov 16, 2016 6.220 6.308 6.214 6.282 119,926 +0.03(+0.50%)
Nov 15, 2016 6.204 6.277 6.178 6.251 117,474 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.137 6.189 87,012 +0.04(+0.67%)
Nov 11, 2016 6.111 6.231 6.040 6.147 122,313 +0.04(+0.59%)
Nov 10, 2016 5.930 6.147 5.930 6.111 185,350 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,273 +0.09(+1.61%)
Nov 08, 2016 5.785 5.862 5.759 5.800 119,804 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.790 139,419 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.640 5.769 167,844 +0.02(+0.27%)
Nov 03, 2016 5.753 5.777 5.684 5.753 127,231 +0.00(+0.00%)
Nov 02, 2016 5.930 5.949 5.650 5.753 380,551 -0.20(-3.39%)
Nov 01, 2016 6.007 6.012 5.935 5.955 79,898 -0.04(-0.61%)
Oct 31, 2016 6.023 6.044 5.950 5.992 132,029 +0.02(+0.26%)
Oct 28, 2016 5.945 6.002 5.935 5.976 119,148 -0.01(-0.09%)
Oct 27, 2016 6.090 6.095 5.920 5.981 209,659 -0.09(-1.45%)
Oct 26, 2016 6.173 6.183 6.049 6.069 141,822 -0.10(-1.68%)
Oct 25, 2016 6.209 6.240 6.121 6.173 116,176 -0.02(-0.25%)
Oct 24, 2016 6.230 6.256 6.173 6.189 44,327 -0.01(-0.17%)
Oct 21, 2016 6.194 6.235 6.173 6.199 117,211 -0.02(-0.25%)
Oct 20, 2016 6.163 6.240 6.147 6.214 117,346 +0.04(+0.59%)
Oct 19, 2016 6.220 6.258 6.157 6.178 182,749 +0.00(+0.05%)
Oct 18, 2016 6.231 6.231 6.144 6.175 117,610 +0.01(+0.08%)
Oct 17, 2016 6.201 6.242 6.155 6.170 95,014 +0.00(+0.00%)
Oct 14, 2016 6.206 6.226 6.170 6.170 126,205 -0.02(-0.33%)
Oct 13, 2016 6.196 6.206 6.142 6.190 105,615 -0.01(-0.17%)
Oct 12, 2016 6.231 6.283 6.160 6.201 185,085 -0.01(-0.17%)
Oct 11, 2016 6.334 6.370 6.155 6.211 164,743 -0.12(-1.86%)
Oct 10, 2016 6.319 6.380 6.288 6.329 65,996 +0.04(+0.57%)
Oct 07, 2016 6.329 6.380 6.257 6.293 113,305 -0.06(-0.97%)
Oct 06, 2016 6.406 6.421 6.268 6.355 128,369 -0.05(-0.80%)
Oct 05, 2016 6.416 6.434 6.385 6.406 55,288 +0.01(+0.08%)
Oct 04, 2016 6.426 6.426 6.365 6.401 134,150 +0.00(+0.00%)
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.