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 )

11.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2020 4.616 4.616 4.306 4.353 173,984 +0.02(+0.36%)
Mar 30, 2020 4.477 4.500 4.252 4.337 146,856 -0.07(-1.58%)
Mar 27, 2020 4.330 4.546 4.190 4.407 167,496 -0.05(-1.04%)
Mar 26, 2020 4.160 4.515 4.098 4.453 195,791 +0.39(+9.71%)
Mar 25, 2020 3.734 4.376 3.734 4.059 316,633 +0.32(+8.70%)
Mar 24, 2020 3.487 3.796 3.487 3.734 302,509 +0.42(+12.59%)
Mar 23, 2020 3.487 3.618 3.116 3.317 343,771 -0.39(-10.51%)
Mar 20, 2020 3.518 4.001 3.518 3.706 441,657 +0.24(+6.97%)
Mar 19, 2020 2.967 3.495 2.348 3.465 453,031 +0.20(+6.25%)
Mar 18, 2020 4.076 4.076 2.944 3.261 631,989 -0.93(-22.16%)
Mar 17, 2020 4.152 4.280 4.001 4.190 236,957 -0.01(-0.18%)
Mar 16, 2020 3.895 4.620 3.895 4.197 333,062 -0.67(-13.80%)
Mar 13, 2020 4.748 4.877 4.363 4.869 381,251 +0.43(+9.69%)
Mar 12, 2020 4.975 4.990 4.076 4.439 567,098 -1.20(-21.29%)
Mar 11, 2020 6.182 6.198 5.624 5.639 212,978 -0.60(-9.57%)
Mar 10, 2020 6.198 6.462 5.865 6.235 405,698 +0.14(+2.36%)
Mar 09, 2020 6.417 6.847 6.054 6.092 409,028 -1.30(-17.57%)
Mar 06, 2020 7.511 7.519 7.247 7.390 215,265 -0.30(-3.93%)
Mar 05, 2020 7.753 7.777 7.632 7.692 135,995 -0.23(-2.86%)
Mar 04, 2020 7.851 7.919 7.836 7.919 164,897 +0.15(+1.94%)
Mar 03, 2020 7.934 8.017 7.685 7.768 175,171 -0.10(-1.25%)
Mar 02, 2020 7.209 7.866 7.209 7.866 295,714 +0.73(+10.26%)
Feb 28, 2020 7.322 7.413 6.915 7.134 291,303 -0.42(-5.50%)
Feb 27, 2020 7.926 7.958 7.379 7.549 359,588 -0.47(-5.84%)
Feb 26, 2020 8.092 8.183 7.987 8.017 170,027 -0.06(-0.75%)
Feb 25, 2020 8.394 8.394 8.077 8.077 222,321 -0.29(-3.43%)
Feb 24, 2020 8.417 8.455 8.326 8.364 198,975 -0.22(-2.55%)
Feb 21, 2020 8.568 8.615 8.553 8.583 77,098 -0.05(-0.53%)
Feb 20, 2020 8.621 8.651 8.583 8.628 94,286 -0.00(-0.03%)
Feb 19, 2020 8.639 8.646 8.631 8.631 107,679 +0.01(+0.09%)
Feb 18, 2020 8.616 8.639 8.594 8.624 123,244 +0.00(+0.00%)
Feb 14, 2020 8.609 8.639 8.587 8.624 154,823 +0.01(+0.09%)
Feb 13, 2020 8.579 8.616 8.579 8.616 127,884 +0.04(+0.52%)
Feb 12, 2020 8.542 8.579 8.542 8.572 118,736 +0.04(+0.53%)
Feb 11, 2020 8.534 8.534 8.467 8.527 164,887 +0.05(+0.62%)
Feb 10, 2020 8.512 8.519 8.474 8.474 90,587 -0.01(-0.18%)
Feb 07, 2020 8.474 8.495 8.467 8.489 72,126 +0.01(+0.09%)
Feb 06, 2020 8.489 8.489 8.452 8.482 62,801 +0.01(+0.18%)
Feb 05, 2020 8.467 8.495 8.421 8.467 106,311 +0.10(+1.16%)
Feb 04, 2020 8.362 8.400 8.317 8.370 141,179 +0.05(+0.63%)
Feb 03, 2020 8.258 8.365 8.236 8.317 133,442 +0.01(+0.18%)
Jan 31, 2020 8.303 8.355 8.258 8.303 204,201 +0.01(+0.09%)
Jan 30, 2020 8.355 8.392 8.250 8.295 156,061 -0.10(-1.25%)
Jan 29, 2020 8.467 8.467 8.385 8.400 119,649 -0.03(-0.35%)
Jan 28, 2020 8.370 8.482 8.370 8.430 83,956 +0.07(+0.80%)
Jan 27, 2020 8.407 8.497 8.355 8.362 143,312 -0.12(-1.41%)
Jan 24, 2020 8.557 8.579 8.474 8.482 68,379 -0.07(-0.87%)
Jan 23, 2020 8.512 8.557 8.445 8.557 144,272 -0.02(-0.21%)
Jan 22, 2020 8.575 8.634 8.575 8.575 146,906 +0.00(+0.00%)
Jan 21, 2020 8.538 8.582 8.501 8.575 197,565 +0.04(+0.43%)
Jan 17, 2020 8.515 8.560 8.508 8.538 167,742 +0.04(+0.44%)
Jan 16, 2020 8.523 8.545 8.434 8.501 214,619 +0.00(+0.00%)
Jan 15, 2020 8.515 8.530 8.478 8.501 145,887 -0.01(-0.09%)
Jan 14, 2020 8.501 8.515 8.476 8.508 86,301 +0.04(+0.44%)
Jan 13, 2020 8.471 8.478 8.441 8.471 80,993 +0.03(+0.35%)
Jan 10, 2020 8.434 8.444 8.419 8.441 61,095 +0.02(+0.26%)
Jan 09, 2020 8.441 8.441 8.404 8.419 89,690 +0.01(+0.18%)
Jan 08, 2020 8.404 8.412 8.375 8.404 112,986 +0.00(+0.00%)
Jan 07, 2020 8.397 8.404 8.367 8.404 102,578 +0.02(+0.26%)
Jan 06, 2020 8.316 8.397 8.316 8.382 140,571 +0.06(+0.71%)
Jan 03, 2020 8.382 8.387 8.308 8.323 125,300 -0.03(-0.35%)
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.