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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2018 7.300 7.300 7.066 7.066 120,142 -0.21(-2.82%)
Feb 27, 2018 7.218 7.271 7.130 7.271 103,089 +0.07(+0.98%)
Feb 26, 2018 7.142 7.230 7.142 7.201 534,953 +0.07(+0.99%)
Feb 23, 2018 7.089 7.186 7.089 7.130 78,130 +0.02(+0.25%)
Feb 22, 2018 7.224 7.224 7.100 7.113 64,830 -0.14(-1.94%)
Feb 21, 2018 7.353 7.353 7.236 7.253 104,551 -0.06(-0.83%)
Feb 20, 2018 7.343 7.355 7.262 7.314 91,385 -0.03(-0.47%)
Feb 16, 2018 7.349 7.349 7.349 0 +0.02(+0.24%)
Feb 15, 2018 7.227 7.332 7.227 7.332 81,062 +0.11(+1.53%)
Feb 14, 2018 7.123 7.233 7.123 7.221 55,659 +0.06(+0.81%)
Feb 13, 2018 7.088 7.186 7.088 7.163 78,341 +0.04(+0.57%)
Feb 12, 2018 7.123 7.186 7.059 7.123 127,508 +0.05(+0.66%)
Feb 09, 2018 7.128 7.146 6.919 7.076 365,750 -0.01(-0.07%)
Feb 08, 2018 7.221 7.232 7.059 7.081 83,116 -0.14(-1.94%)
Feb 07, 2018 7.250 7.314 7.207 7.221 102,303 -0.02(-0.24%)
Feb 06, 2018 7.123 7.256 7.117 7.239 203,303 +0.01(+0.16%)
Feb 05, 2018 7.465 7.477 7.227 7.227 148,339 -0.27(-3.57%)
Feb 02, 2018 7.611 7.611 7.483 7.494 123,952 -0.19(-2.42%)
Feb 01, 2018 7.698 7.698 7.622 7.680 57,924 -0.05(-0.60%)
Jan 31, 2018 7.645 7.727 7.605 7.727 114,753 +0.04(+0.53%)
Jan 30, 2018 7.640 7.686 7.587 7.686 64,786 +0.01(+0.15%)
Jan 29, 2018 7.692 7.709 7.674 7.674 196,335 -0.08(-0.97%)
Jan 26, 2018 7.692 7.750 7.668 7.750 117,185 +0.09(+1.21%)
Jan 25, 2018 7.715 7.715 7.640 7.657 68,517 -0.01(-0.15%)
Jan 24, 2018 7.674 7.709 7.634 7.669 150,103 -0.01(-0.15%)
Jan 23, 2018 7.663 7.698 7.634 7.680 113,861 +0.05(+0.65%)
Jan 22, 2018 7.578 7.650 7.555 7.630 92,527 +0.09(+1.22%)
Jan 19, 2018 7.573 7.584 7.538 7.538 98,417 +0.00(+0.00%)
Jan 18, 2018 7.590 7.641 7.521 7.538 105,330 -0.08(-1.06%)
Jan 17, 2018 7.653 7.682 7.590 7.619 76,233 -0.02(-0.30%)
Jan 16, 2018 7.665 7.665 7.607 7.642 133,515 -0.03(-0.45%)
Jan 12, 2018 7.676 7.676 7.676 0 +0.03(+0.38%)
Jan 11, 2018 7.486 7.648 7.464 7.648 125,845 +0.19(+2.55%)
Jan 10, 2018 7.458 7.486 7.423 7.458 137,645 -0.02(-0.31%)
Jan 09, 2018 7.515 7.515 7.443 7.481 96,012 -0.06(-0.84%)
Jan 08, 2018 7.446 7.544 7.429 7.544 126,133 +0.07(+0.92%)
Jan 05, 2018 7.544 7.544 7.429 7.475 108,536 -0.05(-0.61%)
Jan 04, 2018 7.486 7.521 7.388 7.521 132,253 +0.03(+0.46%)
Jan 03, 2018 7.365 7.486 7.330 7.486 90,792 +0.10(+1.40%)
Jan 02, 2018 7.210 7.383 7.210 7.383 153,226 +0.20(+2.81%)
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%)
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.