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 )

12.25 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2017 7.181 7.181 7.181 0 +0.02(+0.32%)
Dec 28, 2017 7.158 7.204 7.089 7.158 234,546 -0.01(-0.08%)
Dec 27, 2017 7.158 7.193 7.147 7.164 174,889 +0.01(+0.16%)
Dec 26, 2017 7.198 7.238 7.147 7.152 206,323 -0.05(-0.72%)
Dec 22, 2017 7.239 7.239 7.152 7.204 218,223 +0.02(+0.32%)
Dec 21, 2017 7.348 7.348 7.181 7.181 278,481 -0.15(-2.00%)
Dec 20, 2017 7.282 7.339 7.248 7.327 65,417 +0.03(+0.47%)
Dec 19, 2017 7.305 7.339 7.276 7.293 157,924 -0.01(-0.16%)
Dec 18, 2017 7.310 7.345 7.282 7.305 70,026 +0.03(+0.47%)
Dec 15, 2017 7.350 7.362 7.265 7.270 128,818 -0.05(-0.70%)
Dec 14, 2017 7.276 7.362 7.270 7.322 96,542 +0.03(+0.39%)
Dec 13, 2017 7.270 7.299 7.236 7.293 130,821 +0.06(+0.79%)
Dec 12, 2017 7.236 7.248 7.196 7.236 114,008 +0.01(+0.08%)
Dec 11, 2017 7.099 7.230 7.076 7.230 93,933 +0.13(+1.85%)
Dec 08, 2017 7.173 7.202 7.053 7.099 164,427 -0.02(-0.24%)
Dec 07, 2017 7.185 7.185 7.097 7.116 92,051 -0.07(-0.95%)
Dec 06, 2017 7.162 7.185 7.111 7.185 56,498 +0.02(+0.32%)
Dec 05, 2017 7.173 7.208 7.111 7.162 135,176 +0.01(+0.08%)
Dec 04, 2017 7.133 7.133 7.133 7.156 122,692 +0.05(+0.64%)
Dec 01, 2017 7.133 7.202 7.093 7.111 94,459 -0.03(-0.40%)
Nov 30, 2017 7.173 7.186 7.088 7.139 178,893 -0.01(-0.08%)
Nov 29, 2017 7.150 7.185 7.088 7.145 125,424 +0.00(+0.00%)
Nov 28, 2017 7.111 7.150 7.093 7.145 103,543 +0.06(+0.89%)
Nov 27, 2017 7.173 7.236 7.082 7.082 106,483 -0.09(-1.24%)
Nov 24, 2017 7.179 7.208 7.171 7.171 31,468 +0.02(+0.29%)
Nov 22, 2017 7.111 7.176 7.111 7.150 100,481 +0.05(+0.64%)
Nov 21, 2017 7.150 7.170 7.048 7.105 180,890 +0.02(+0.29%)
Nov 20, 2017 7.067 7.098 7.028 7.084 72,477 +0.02(+0.24%)
Nov 17, 2017 7.039 7.080 7.039 7.067 114,210 +0.04(+0.56%)
Nov 16, 2017 6.915 7.047 6.858 7.028 129,169 +0.18(+2.56%)
Nov 15, 2017 7.016 7.104 6.773 6.852 364,840 -0.19(-2.73%)
Nov 14, 2017 7.322 7.355 7.045 7.045 224,035 -0.31(-4.15%)
Nov 13, 2017 7.424 7.424 7.322 7.350 88,305 -0.05(-0.61%)
Nov 10, 2017 7.367 7.418 7.350 7.395 76,637 +0.02(+0.23%)
Nov 09, 2017 7.378 7.412 7.350 7.378 58,862 -0.01(-0.15%)
Nov 08, 2017 7.395 7.395 7.350 7.390 80,868 +0.01(+0.15%)
Nov 07, 2017 7.327 7.407 7.327 7.378 69,771 +0.05(+0.69%)
Nov 06, 2017 7.373 7.390 7.322 7.327 104,636 -0.04(-0.54%)
Nov 03, 2017 7.424 7.424 7.350 7.367 93,422 -0.05(-0.69%)
Nov 02, 2017 7.503 7.407 7.418 66,588 -0.08(-1.13%)
Nov 01, 2017 7.457 7.503 7.395 7.503 130,827 +0.05(+0.68%)
Oct 31, 2017 7.424 7.469 7.412 7.452 120,627 +0.02(+0.23%)
Oct 30, 2017 7.503 7.503 7.407 7.435 100,518 -0.07(-0.90%)
Oct 27, 2017 7.559 7.559 7.446 7.503 161,945 -0.05(-0.67%)
Oct 26, 2017 7.610 7.610 7.486 7.554 89,849 -0.04(-0.52%)
Oct 25, 2017 7.712 7.746 7.582 7.593 109,517 -0.15(-1.90%)
Oct 24, 2017 7.751 7.763 7.695 7.740 89,922 -0.02(-0.23%)
Oct 23, 2017 7.751 7.802 7.735 7.758 94,407 +0.00(+0.04%)
Oct 20, 2017 7.737 7.771 7.709 7.755 94,753 -0.02(-0.20%)
Oct 19, 2017 7.720 7.793 7.642 7.771 163,689 +0.05(+0.65%)
Oct 18, 2017 7.754 7.771 7.709 7.720 77,087 -0.06(-0.72%)
Oct 17, 2017 7.776 7.782 7.709 7.776 77,186 -0.02(-0.29%)
Oct 16, 2017 7.765 7.818 7.686 7.799 96,116 +0.05(+0.65%)
Oct 13, 2017 7.782 7.788 7.703 7.748 92,320 -0.06(-0.79%)
Oct 12, 2017 7.737 7.810 7.636 7.810 129,520 +0.07(+0.94%)
Oct 11, 2017 7.737 7.748 7.670 7.737 60,460 +0.02(+0.29%)
Oct 10, 2017 7.765 7.697 7.714 75,077 -0.01(-0.15%)
Oct 09, 2017 7.731 7.778 7.722 7.726 29,433 +0.02(+0.29%)
Oct 06, 2017 7.686 7.744 7.653 7.703 51,112 +0.00(+0.00%)
Oct 05, 2017 7.703 7.765 7.698 7.703 95,893 +0.01(+0.15%)
Oct 04, 2017 7.759 7.810 7.664 7.692 118,099 -0.07(-0.94%)
Oct 03, 2017 7.787 7.810 7.743 7.765 94,858 -0.06(-0.72%)
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.