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 )

11.07 +0.07 (+0.64%)
Streaming Delayed Price Updated: 11:52 AM 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 31, 2017 7.254 7.273 7.140 7.227 127,496 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.227 125,871 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,856 -0.01(-0.15%)
Mar 28, 2017 7.146 7.215 7.016 7.054 172,025 -0.06(-0.91%)
Mar 27, 2017 7.173 7.215 7.082 7.119 109,114 -0.10(-1.35%)
Mar 24, 2017 7.135 7.281 7.130 7.216 97,185 +0.06(+0.91%)
Mar 23, 2017 7.146 7.218 7.103 7.151 117,707 +0.01(+0.08%)
Mar 22, 2017 7.113 7.146 7.070 7.146 86,514 +0.03(+0.46%)
Mar 21, 2017 7.243 7.243 7.065 7.113 145,142 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.017 7.232 225,013 +0.06(+0.80%)
Mar 17, 2017 7.170 7.175 7.085 7.175 82,814 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,188 +0.08(+1.14%)
Mar 15, 2017 6.929 7.073 6.929 7.057 61,942 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.840 6.918 101,995 +0.02(+0.23%)
Mar 13, 2017 6.774 6.918 6.768 6.902 63,488 +0.13(+1.98%)
Mar 10, 2017 6.720 6.806 6.688 6.768 203,965 +0.04(+0.64%)
Mar 09, 2017 6.993 7.052 6.613 6.725 384,935 -0.29(-4.19%)
Mar 08, 2017 7.121 7.159 7.020 7.020 93,865 -0.10(-1.35%)
Mar 07, 2017 7.127 7.212 7.089 7.116 87,265 -0.02(-0.23%)
Mar 06, 2017 7.116 7.154 7.077 7.132 180,086 +0.00(+0.00%)
Mar 03, 2017 7.154 7.175 7.126 7.132 75,266 +0.01(+0.15%)
Mar 02, 2017 7.063 7.223 7.063 7.121 183,163 +0.05(+0.68%)
Mar 01, 2017 7.105 7.111 6.945 7.073 188,878 +0.01(+0.15%)
Feb 28, 2017 7.073 7.100 6.993 7.063 190,605 +0.03(+0.38%)
Feb 27, 2017 7.009 7.036 6.993 7.036 109,953 +0.04(+0.61%)
Feb 24, 2017 6.929 7.004 6.913 6.993 147,978 +0.06(+0.93%)
Feb 23, 2017 6.945 6.961 6.865 6.929 91,499 -0.01(-0.08%)
Feb 22, 2017 6.923 6.939 6.905 6.934 70,652 +0.01(+0.15%)
Feb 21, 2017 6.939 6.975 6.870 6.923 146,893 -0.02(-0.26%)
Feb 17, 2017 6.942 6.942 6.942 0 +0.01(+0.15%)
Feb 16, 2017 6.883 6.936 6.856 6.931 100,599 +0.05(+0.69%)
Feb 15, 2017 6.836 6.889 6.820 6.883 127,440 +0.03(+0.46%)
Feb 14, 2017 6.804 6.851 6.772 6.851 151,695 +0.04(+0.54%)
Feb 13, 2017 6.841 6.894 6.809 6.814 236,912 -0.01(-0.16%)
Feb 10, 2017 6.809 6.846 6.777 6.825 61,240 +0.03(+0.39%)
Feb 09, 2017 6.809 6.971 6.777 6.798 106,066 +0.02(+0.23%)
Feb 08, 2017 6.862 6.889 6.761 6.783 202,196 -0.05(-0.70%)
Feb 07, 2017 6.889 6.905 6.814 6.830 159,115 -0.03(-0.38%)
Feb 06, 2017 6.931 6.979 6.851 6.856 234,713 -0.05(-0.70%)
Feb 03, 2017 7.021 7.026 6.894 6.905 143,856 -0.08(-1.21%)
Feb 02, 2017 6.931 7.037 6.920 6.989 193,507 +0.10(+1.38%)
Feb 01, 2017 6.857 6.910 6.857 6.894 106,952 +0.04(+0.62%)
Jan 31, 2017 6.857 6.857 6.804 6.851 150,752 -0.01(-0.08%)
Jan 30, 2017 6.841 6.857 6.804 6.857 96,860 -0.01(-0.15%)
Jan 27, 2017 6.883 6.889 6.767 6.867 209,283 -0.04(-0.54%)
Jan 26, 2017 6.867 6.910 6.867 6.905 112,385 +0.05(+0.70%)
Jan 25, 2017 6.894 6.894 6.846 6.857 66,896 -0.01(-0.15%)
Jan 24, 2017 6.867 6.867 6.806 6.867 84,831 +0.03(+0.41%)
Jan 23, 2017 6.798 6.867 6.761 6.839 118,926 +0.06(+0.84%)
Jan 20, 2017 6.788 6.836 6.761 6.783 70,339 -0.02(-0.31%)
Jan 19, 2017 6.836 6.862 6.783 6.804 82,289 -0.02(-0.23%)
Jan 18, 2017 6.793 6.859 6.756 6.820 92,326 +0.01(+0.12%)
Jan 17, 2017 6.780 6.822 6.780 6.811 160,324 +0.03(+0.39%)
Jan 13, 2017 6.785 6.785 6.785 0 +0.05(+0.78%)
Jan 12, 2017 6.769 6.769 6.648 6.732 126,464 -0.03(-0.47%)
Jan 11, 2017 6.722 6.816 6.696 6.764 221,468 +0.05(+0.78%)
Jan 10, 2017 6.669 6.754 6.669 6.711 97,424 +0.03(+0.47%)
Jan 09, 2017 6.722 6.753 6.675 6.680 134,863 -0.04(-0.63%)
Jan 06, 2017 6.727 6.753 6.711 6.722 199,789 +0.01(+0.08%)
Jan 05, 2017 6.622 6.721 6.591 6.717 159,538 +0.13(+1.91%)
Jan 04, 2017 6.569 6.601 6.523 6.590 137,941 +0.07(+1.13%)
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.