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 )

11.05 +0.05 (+0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Mar 29, 2019 7.686 7.720 7.666 7.679 101,718 +0.01(+0.09%)
Mar 28, 2019 7.659 7.673 7.609 7.673 68,978 +0.04(+0.53%)
Mar 27, 2019 7.625 7.632 7.571 7.632 93,407 -0.01(-0.09%)
Mar 26, 2019 7.618 7.652 7.591 7.639 110,964 +0.07(+0.98%)
Mar 25, 2019 7.652 7.652 7.520 7.564 66,698 -0.07(-0.88%)
Mar 22, 2019 7.645 7.700 7.632 7.632 162,867 -0.08(-1.05%)
Mar 21, 2019 7.700 7.747 7.659 7.713 88,198 -0.01(-0.12%)
Mar 20, 2019 7.749 7.769 7.676 7.722 176,993 +0.00(+0.00%)
Mar 19, 2019 7.709 7.763 7.700 7.722 106,266 +0.05(+0.65%)
Mar 18, 2019 7.682 7.689 7.656 7.672 67,330 +0.01(+0.18%)
Mar 15, 2019 7.656 7.682 7.622 7.659 42,924 +0.01(+0.11%)
Mar 14, 2019 7.669 7.674 7.642 7.651 108,953 +0.00(+0.02%)
Mar 13, 2019 7.689 7.689 7.609 7.649 153,493 +0.02(+0.26%)
Mar 12, 2019 7.622 7.656 7.602 7.629 35,259 +0.05(+0.62%)
Mar 11, 2019 7.509 7.602 7.509 7.582 118,878 +0.07(+0.89%)
Mar 08, 2019 7.569 7.569 7.462 7.515 112,022 -0.09(-1.16%)
Mar 07, 2019 7.649 7.649 7.582 7.603 96,721 -0.05(-0.68%)
Mar 06, 2019 7.716 7.716 7.634 7.656 80,451 -0.06(-0.78%)
Mar 05, 2019 7.716 7.763 7.682 7.716 62,870 -0.03(-0.43%)
Mar 04, 2019 7.809 7.809 7.669 7.749 95,590 -0.01(-0.17%)
Mar 01, 2019 7.803 7.850 7.743 7.763 59,526 +0.01(+0.17%)
Feb 28, 2019 7.769 7.785 7.736 7.749 78,235 -0.02(-0.26%)
Feb 27, 2019 7.789 7.801 7.702 7.769 113,621 -0.01(-0.09%)
Feb 26, 2019 7.783 7.823 7.756 7.776 84,112 +0.01(+0.09%)
Feb 25, 2019 7.890 7.916 7.743 7.769 107,540 -0.09(-1.11%)
Feb 22, 2019 7.856 7.890 7.803 7.856 100,955 +0.04(+0.51%)
Feb 21, 2019 7.876 7.876 7.789 7.816 127,387 -0.09(-1.13%)
Feb 20, 2019 7.853 7.906 7.806 7.906 165,105 +0.07(+0.84%)
Feb 19, 2019 7.806 7.839 7.800 7.839 154,256 +0.07(+0.85%)
Feb 15, 2019 7.747 7.773 7.734 7.773 96,508 +0.06(+0.77%)
Feb 14, 2019 7.654 7.734 7.645 7.714 122,011 +0.05(+0.60%)
Feb 13, 2019 7.654 7.703 7.647 7.667 67,756 +0.06(+0.78%)
Feb 12, 2019 7.548 7.634 7.548 7.608 90,023 +0.13(+1.68%)
Feb 11, 2019 7.575 7.575 7.475 7.482 87,955 -0.06(-0.79%)
Feb 08, 2019 7.561 7.561 7.495 7.542 76,421 -0.03(-0.35%)
Feb 07, 2019 7.628 7.628 7.489 7.568 75,305 -0.07(-0.87%)
Feb 06, 2019 7.608 7.674 7.608 7.634 69,951 +0.02(+0.26%)
Feb 05, 2019 7.647 7.647 7.548 7.614 91,094 +0.01(+0.09%)
Feb 04, 2019 7.614 7.687 7.582 7.608 109,540 +0.01(+0.17%)
Feb 01, 2019 7.568 7.608 7.548 7.594 109,799 +0.04(+0.53%)
Jan 31, 2019 7.528 7.568 7.475 7.555 128,027 +0.08(+1.06%)
Jan 30, 2019 7.495 7.522 7.422 7.475 165,121 +0.04(+0.53%)
Jan 29, 2019 7.336 7.449 7.333 7.436 90,571 +0.13(+1.81%)
Jan 28, 2019 7.283 7.330 7.210 7.303 266,473 -0.06(-0.81%)
Jan 25, 2019 7.316 7.389 7.303 7.363 116,444 +0.09(+1.18%)
Jan 24, 2019 7.416 7.416 7.237 7.277 164,313 -0.15(-2.05%)
Jan 23, 2019 7.449 7.489 7.410 7.429 103,667 -0.02(-0.21%)
Jan 22, 2019 7.491 7.497 7.406 7.445 117,818 -0.04(-0.53%)
Jan 18, 2019 7.419 7.491 7.406 7.484 103,607 +0.09(+1.24%)
Jan 17, 2019 7.347 7.392 7.344 7.392 88,794 +0.04(+0.53%)
Jan 16, 2019 7.229 7.373 7.216 7.353 180,262 +0.09(+1.26%)
Jan 15, 2019 7.196 7.261 7.196 7.261 58,175 +0.10(+1.37%)
Jan 14, 2019 7.150 7.183 7.052 7.163 96,962 -0.14(-1.97%)
Jan 11, 2019 7.268 7.307 7.196 7.307 53,863 +0.04(+0.54%)
Jan 10, 2019 7.301 7.340 7.189 7.268 148,365 -0.03(-0.45%)
Jan 09, 2019 7.261 7.386 7.217 7.301 240,153 +0.11(+1.55%)
Jan 08, 2019 7.065 7.209 7.025 7.189 255,053 +0.20(+2.91%)
Jan 07, 2019 6.757 7.025 6.750 6.986 275,938 +0.29(+4.31%)
Jan 04, 2019 6.599 6.698 6.540 6.698 213,624 +0.22(+3.34%)
Jan 03, 2019 6.449 6.540 6.390 6.481 155,997 +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.