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 )

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 6.878 6.878 6.878 0 +0.07(+1.06%)
Mar 28, 2018 6.830 6.884 6.794 6.806 54,434 +0.01(+0.09%)
Mar 27, 2018 6.872 6.901 6.752 6.800 65,832 -0.04(-0.62%)
Mar 26, 2018 6.830 6.878 6.800 6.842 58,347 +0.08(+1.16%)
Mar 23, 2018 6.890 6.938 6.764 6.764 105,039 -0.13(-1.86%)
Mar 22, 2018 7.029 7.089 6.878 6.892 131,553 -0.17(-2.45%)
Mar 21, 2018 7.047 7.077 7.023 7.065 47,340 +0.02(+0.22%)
Mar 20, 2018 7.121 7.162 7.008 7.049 89,226 -0.04(-0.51%)
Mar 19, 2018 7.133 7.151 7.023 7.085 85,669 -0.05(-0.67%)
Mar 16, 2018 7.067 7.163 7.062 7.133 77,699 +0.06(+0.84%)
Mar 15, 2018 7.217 7.217 7.043 7.073 341,865 -0.12(-1.70%)
Mar 14, 2018 7.258 7.258 7.193 7.196 68,418 -0.00(-0.04%)
Mar 13, 2018 7.211 7.264 7.199 7.199 95,439 -0.01(-0.17%)
Mar 12, 2018 7.211 7.324 7.169 7.211 71,970 +0.04(+0.50%)
Mar 09, 2018 7.151 7.175 7.103 7.175 81,268 +0.10(+1.35%)
Mar 08, 2018 7.127 7.145 7.055 7.079 91,806 -0.02(-0.25%)
Mar 07, 2018 7.061 7.097 67,589 -0.05(-0.67%)
Mar 06, 2018 7.163 7.163 7.103 7.145 130,524 -0.01(-0.17%)
Mar 05, 2018 7.043 7.163 7.031 7.157 59,241 +0.08(+1.10%)
Mar 02, 2018 7.049 7.097 6.972 7.079 75,624 +0.02(+0.34%)
Mar 01, 2018 7.205 7.205 7.026 7.055 126,999 -0.14(-1.91%)
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%)
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.