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 )

11.16 +0.02 (+0.18%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 9, 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 7.431 7.431 7.193 7.193 118,021 -0.21(-2.82%)
Feb 27, 2018 7.348 7.402 7.258 7.402 101,270 +0.07(+0.98%)
Feb 26, 2018 7.270 7.360 7.270 7.330 525,509 +0.07(+0.99%)
Feb 23, 2018 7.217 7.315 7.217 7.258 76,751 +0.02(+0.25%)
Feb 22, 2018 7.354 7.354 7.228 7.240 63,685 -0.14(-1.94%)
Feb 21, 2018 7.485 7.485 7.366 7.384 102,705 -0.06(-0.83%)
Feb 20, 2018 7.475 7.487 7.392 7.446 89,771 -0.04(-0.47%)
Feb 16, 2018 7.481 7.481 7.481 0 +0.02(+0.24%)
Feb 15, 2018 7.357 7.463 7.357 7.463 79,631 +0.11(+1.53%)
Feb 14, 2018 7.251 7.363 7.251 7.351 54,677 +0.06(+0.81%)
Feb 13, 2018 7.215 7.316 7.215 7.292 76,958 +0.04(+0.57%)
Feb 12, 2018 7.251 7.316 7.186 7.251 125,257 +0.05(+0.66%)
Feb 09, 2018 7.256 7.274 7.044 7.203 359,293 -0.01(-0.07%)
Feb 08, 2018 7.351 7.362 7.186 7.209 81,648 -0.14(-1.94%)
Feb 07, 2018 7.381 7.446 7.337 7.351 100,497 -0.02(-0.24%)
Feb 06, 2018 7.251 7.387 7.245 7.369 199,714 +0.01(+0.16%)
Feb 05, 2018 7.599 7.611 7.357 7.357 145,720 -0.27(-3.57%)
Feb 02, 2018 7.747 7.747 7.617 7.629 121,763 -0.19(-2.42%)
Feb 01, 2018 7.836 7.836 7.759 7.818 56,902 -0.05(-0.60%)
Jan 31, 2018 7.783 7.866 7.741 7.866 112,727 +0.04(+0.53%)
Jan 30, 2018 7.777 7.824 7.724 7.824 63,642 +0.01(+0.15%)
Jan 29, 2018 7.830 7.848 7.812 7.812 192,869 -0.08(-0.97%)
Jan 26, 2018 7.830 7.889 7.806 7.889 115,116 +0.09(+1.21%)
Jan 25, 2018 7.854 7.854 7.777 7.795 67,308 -0.01(-0.15%)
Jan 24, 2018 7.812 7.848 7.771 7.806 147,453 -0.01(-0.15%)
Jan 23, 2018 7.801 7.836 7.771 7.818 111,851 +0.05(+0.65%)
Jan 22, 2018 7.715 7.788 7.691 7.767 90,893 +0.09(+1.22%)
Jan 19, 2018 7.709 7.721 7.674 7.674 96,680 +0.00(+0.00%)
Jan 18, 2018 7.726 7.779 7.656 7.674 103,471 -0.08(-1.06%)
Jan 17, 2018 7.791 7.820 7.726 7.756 74,888 -0.02(-0.30%)
Jan 16, 2018 7.803 7.803 7.744 7.779 131,158 -0.04(-0.45%)
Jan 12, 2018 7.814 7.814 7.814 0 +0.03(+0.38%)
Jan 11, 2018 7.621 7.785 7.598 7.785 123,623 +0.19(+2.55%)
Jan 10, 2018 7.592 7.621 7.556 7.592 135,215 -0.02(-0.31%)
Jan 09, 2018 7.650 7.650 7.577 7.615 94,317 -0.06(-0.84%)
Jan 08, 2018 7.580 7.680 7.562 7.680 123,907 +0.07(+0.92%)
Jan 05, 2018 7.680 7.680 7.562 7.609 106,620 -0.05(-0.61%)
Jan 04, 2018 7.621 7.656 7.521 7.656 129,918 +0.04(+0.46%)
Jan 03, 2018 7.498 7.621 7.462 7.621 89,189 +0.11(+1.40%)
Jan 02, 2018 7.340 7.515 7.340 7.515 150,521 +0.21(+2.81%)
Dec 29, 2017 7.310 7.310 7.310 0 +0.02(+0.32%)
Dec 28, 2017 7.287 7.334 7.216 7.287 230,405 -0.01(-0.08%)
Dec 27, 2017 7.287 7.323 7.275 7.293 171,801 +0.01(+0.16%)
Dec 26, 2017 7.328 7.368 7.275 7.281 202,680 -0.05(-0.72%)
Dec 22, 2017 7.369 7.369 7.281 7.334 214,371 +0.02(+0.32%)
Dec 21, 2017 7.480 7.480 7.310 7.310 273,565 -0.15(-2.00%)
Dec 20, 2017 7.413 7.471 7.378 7.459 64,262 +0.03(+0.47%)
Dec 19, 2017 7.436 7.471 7.407 7.424 155,136 -0.01(-0.16%)
Dec 18, 2017 7.442 7.477 7.413 7.436 68,790 +0.03(+0.47%)
Dec 15, 2017 7.482 7.494 7.395 7.401 126,544 -0.05(-0.70%)
Dec 14, 2017 7.407 7.494 7.401 7.453 94,838 +0.03(+0.39%)
Dec 13, 2017 7.401 7.430 7.366 7.424 128,512 +0.06(+0.79%)
Dec 12, 2017 7.366 7.378 7.325 7.366 111,995 +0.01(+0.08%)
Dec 11, 2017 7.227 7.360 7.203 7.360 92,275 +0.13(+1.85%)
Dec 08, 2017 7.302 7.331 7.180 7.227 161,524 -0.02(-0.24%)
Dec 07, 2017 7.314 7.314 7.225 7.244 90,426 -0.07(-0.95%)
Dec 06, 2017 7.291 7.314 7.238 7.314 55,501 +0.02(+0.32%)
Dec 05, 2017 7.302 7.337 7.238 7.291 132,789 +0.01(+0.08%)
Dec 04, 2017 7.262 7.262 7.262 7.285 120,526 +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.