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 )

11.22 -0.03 (-0.27%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 3, 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 (%)
Feb 26, 2021 7.283 7.292 7.087 7.258 117,561 +0.03(+0.46%)
Feb 25, 2021 7.325 7.358 7.192 7.225 79,206 -0.09(-1.24%)
Feb 24, 2021 7.192 7.350 7.159 7.316 81,749 +0.12(+1.61%)
Feb 23, 2021 7.159 7.201 7.076 7.201 94,523 +0.06(+0.81%)
Feb 22, 2021 7.068 7.192 6.952 7.143 138,596 +0.06(+0.82%)
Feb 19, 2021 7.060 7.118 7.023 7.085 53,162 +0.04(+0.59%)
Feb 18, 2021 7.076 7.083 6.952 7.043 105,112 -0.03(-0.37%)
Feb 17, 2021 6.996 7.078 6.971 7.070 110,640 +0.06(+0.82%)
Feb 16, 2021 6.897 7.037 6.897 7.012 130,630 +0.09(+1.31%)
Feb 12, 2021 6.922 6.996 6.922 6.922 47,143 -0.01(-0.12%)
Feb 11, 2021 6.987 6.987 6.831 6.930 104,564 -0.03(-0.47%)
Feb 10, 2021 6.856 6.963 6.856 6.963 78,551 +0.08(+1.20%)
Feb 09, 2021 6.831 6.897 6.765 6.880 97,664 +0.05(+0.72%)
Feb 08, 2021 6.732 6.831 6.732 6.831 88,843 +0.12(+1.84%)
Feb 05, 2021 6.691 6.782 6.667 6.708 228,668 +0.02(+0.25%)
Feb 04, 2021 6.617 6.699 6.617 6.691 92,970 +0.12(+1.88%)
Feb 03, 2021 6.531 6.584 6.531 6.568 73,689 +0.03(+0.50%)
Feb 02, 2021 6.568 6.576 6.510 6.535 155,455 +0.02(+0.38%)
Feb 01, 2021 6.469 6.551 6.428 6.510 178,053 +0.06(+0.89%)
Jan 29, 2021 6.625 6.625 6.395 6.453 100,604 -0.13(-2.00%)
Jan 28, 2021 6.527 6.617 6.469 6.584 88,681 +0.10(+1.52%)
Jan 27, 2021 6.584 6.584 6.477 6.485 142,213 -0.16(-2.35%)
Jan 26, 2021 6.708 6.797 6.502 6.642 136,478 -0.08(-1.22%)
Jan 25, 2021 6.749 6.755 6.650 6.724 73,673 -0.05(-0.73%)
Jan 22, 2021 6.773 6.782 6.708 6.773 83,108 -0.07(-0.96%)
Jan 21, 2021 6.815 6.856 6.749 6.839 46,658 +0.04(+0.58%)
Jan 20, 2021 6.841 6.890 6.628 6.800 212,358 -0.02(-0.36%)
Jan 19, 2021 6.792 6.846 6.792 6.824 86,774 +0.01(+0.12%)
Jan 15, 2021 6.759 6.882 6.705 6.816 115,243 +0.00(+0.00%)
Jan 14, 2021 6.751 6.841 6.710 6.816 132,473 +0.07(+0.97%)
Jan 13, 2021 6.759 6.775 6.743 6.751 112,132 -0.01(-0.12%)
Jan 12, 2021 6.669 6.759 6.644 6.759 77,302 +0.07(+0.98%)
Jan 11, 2021 6.546 6.693 6.497 6.693 93,571 +0.06(+0.86%)
Jan 08, 2021 6.685 6.758 6.620 6.636 105,466 +0.00(+0.00%)
Jan 07, 2021 6.546 6.669 6.546 6.636 112,072 +0.15(+2.27%)
Jan 06, 2021 6.227 6.546 6.227 6.489 288,669 +0.23(+3.66%)
Jan 05, 2021 6.063 6.358 6.014 6.260 279,758 +0.02(+0.39%)
Jan 04, 2021 6.325 6.358 6.202 6.235 76,429 -0.11(-1.68%)
Dec 31, 2020 6.342 6.342 6.342 205,204 +0.02(+0.26%)
Dec 30, 2020 6.301 6.383 6.276 6.325 205,204 +0.02(+0.39%)
Dec 29, 2020 6.260 6.342 6.235 6.301 209,747 +0.05(+0.79%)
Dec 28, 2020 6.202 6.276 6.129 6.252 301,006 +0.06(+0.92%)
Dec 24, 2020 6.211 6.284 6.178 6.194 98,622 -0.04(-0.66%)
Dec 23, 2020 6.243 6.294 6.202 6.235 175,405 +0.00(+0.00%)
Dec 22, 2020 6.260 6.313 6.227 6.235 243,275 -0.10(-1.54%)
Dec 21, 2020 6.349 6.349 6.239 6.333 94,087 -0.11(-1.64%)
Dec 18, 2020 6.512 6.584 6.349 6.439 132,432 -0.07(-1.13%)
Dec 17, 2020 6.553 6.553 6.451 6.512 139,426 -0.02(-0.25%)
Dec 16, 2020 6.536 6.558 6.471 6.528 123,005 +0.07(+1.01%)
Dec 15, 2020 6.390 6.479 6.390 6.463 91,700 +0.11(+1.79%)
Dec 14, 2020 6.488 6.488 6.341 6.349 130,732 -0.10(-1.52%)
Dec 11, 2020 6.463 6.496 6.349 6.447 96,437 -0.02(-0.38%)
Dec 10, 2020 6.390 6.512 6.386 6.471 87,919 +0.05(+0.76%)
Dec 09, 2020 6.422 6.490 6.392 6.422 133,322 -0.03(-0.50%)
Dec 08, 2020 6.341 6.488 6.260 6.455 279,693 +0.01(+0.13%)
Dec 07, 2020 6.618 6.618 6.390 6.447 170,179 -0.20(-3.06%)
Dec 04, 2020 6.268 6.878 6.227 6.650 321,745 +0.36(+5.69%)
Dec 03, 2020 6.203 6.365 6.195 6.292 212,105 +0.04(+0.65%)
Dec 02, 2020 6.178 6.252 6.121 6.252 109,628 +0.02(+0.39%)
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.