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 )

11.04 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2015 7.864 7.921 7.742 7.758 234,094 -0.13(-1.62%)
Apr 29, 2015 8.102 8.102 7.850 7.886 157,728 -0.04(-0.50%)
Apr 28, 2015 7.815 8.155 7.815 7.926 165,865 +0.04(+0.50%)
Apr 27, 2015 8.182 8.182 7.806 7.886 214,020 -0.15(-1.92%)
Apr 24, 2015 8.085 8.191 8.040 8.040 96,233 -0.04(-0.49%)
Apr 23, 2015 8.085 8.199 8.045 8.080 123,656 -0.06(-0.71%)
Apr 22, 2015 8.170 8.216 8.085 8.138 72,853 -0.01(-0.16%)
Apr 21, 2015 8.297 8.297 8.120 8.151 82,156 -0.05(-0.66%)
Apr 20, 2015 8.040 8.297 8.040 8.205 70,012 +0.01(+0.12%)
Apr 17, 2015 8.283 8.287 8.032 8.195 102,080 +0.03(+0.38%)
Apr 16, 2015 8.146 8.195 8.063 8.164 99,936 +0.08(+0.96%)
Apr 15, 2015 8.014 8.093 7.864 8.087 107,474 +0.02(+0.24%)
Apr 14, 2015 8.120 8.124 7.979 8.067 83,220 +0.08(+0.94%)
Apr 13, 2015 8.195 8.195 7.917 7.992 84,318 -0.14(-1.68%)
Apr 10, 2015 7.952 8.146 7.952 8.129 92,788 +0.12(+1.55%)
Apr 09, 2015 7.926 8.142 7.903 8.005 88,333 +0.09(+1.12%)
Apr 08, 2015 7.987 8.070 7.824 7.917 195,880 -0.10(-1.21%)
Apr 07, 2015 8.023 8.283 8.001 8.014 145,214 -0.10(-1.20%)
Apr 06, 2015 8.213 8.213 8.018 8.111 82,192 +0.02(+0.27%)
Apr 02, 2015 8.090 8.089 8.089 8.089 132,419 -0.10(-1.24%)
Apr 01, 2015 8.160 8.191 7.965 8.191 73,102 +0.07(+0.82%)
Mar 31, 2015 8.173 8.317 7.956 8.124 232,482 +0.30(+3.78%)
Mar 30, 2015 7.744 8.080 7.744 7.828 150,758 +0.01(+0.11%)
Mar 27, 2015 7.833 7.895 7.762 7.819 137,761 +0.01(+0.16%)
Mar 26, 2015 7.488 7.903 7.413 7.807 308,015 +0.34(+4.51%)
Mar 25, 2015 7.444 7.572 7.338 7.470 296,958 -0.06(-0.82%)
Mar 24, 2015 7.550 7.594 7.400 7.532 218,566 -0.06(-0.81%)
Mar 23, 2015 7.475 7.656 7.466 7.594 176,936 +0.07(+0.88%)
Mar 20, 2015 7.537 7.683 7.524 7.528 189,861 -0.01(-0.18%)
Mar 19, 2015 7.581 7.709 7.532 7.541 76,345 -0.21(-2.73%)
Mar 18, 2015 7.501 7.780 7.501 7.753 127,484 +0.19(+2.57%)
Mar 17, 2015 7.683 7.691 7.201 7.559 160,193 -0.06(-0.81%)
Mar 16, 2015 7.647 7.744 7.519 7.621 162,662 -0.02(-0.23%)
Mar 13, 2015 7.859 7.886 7.607 7.638 114,244 -0.15(-1.87%)
Mar 12, 2015 7.987 8.014 7.691 7.784 124,123 -0.21(-2.65%)
Mar 11, 2015 7.819 8.011 7.621 7.996 95,577 +0.39(+5.17%)
Mar 10, 2015 8.054 8.054 7.501 7.603 335,284 -0.52(-6.37%)
Mar 09, 2015 8.155 8.232 8.005 8.120 66,003 -0.03(-0.38%)
Mar 06, 2015 8.441 8.442 8.142 8.151 46,414 -0.23(-2.79%)
Mar 05, 2015 8.425 8.601 8.367 8.385 67,678 -0.04(-0.47%)
Mar 04, 2015 8.367 8.425 8.248 8.425 47,313 +0.06(+0.69%)
Mar 03, 2015 8.292 8.367 8.252 8.367 50,185 +0.15(+1.83%)
Mar 02, 2015 8.186 8.301 8.186 8.217 52,480 -0.03(-0.32%)
Feb 27, 2015 8.261 8.345 8.129 8.244 139,121 +0.13(+1.58%)
Feb 26, 2015 8.168 8.191 8.076 8.115 78,887 +0.00(+0.05%)
Feb 25, 2015 8.376 8.376 8.098 8.111 62,710 -0.18(-2.18%)
Feb 24, 2015 8.036 8.372 7.952 8.292 170,983 +0.23(+2.88%)
Feb 23, 2015 7.970 8.146 7.952 8.060 162,922 -0.01(-0.09%)
Feb 20, 2015 8.151 8.186 7.956 8.067 93,628 -0.08(-1.03%)
Feb 19, 2015 8.289 8.398 8.146 8.151 80,596 -0.03(-0.38%)
Feb 18, 2015 8.562 8.562 8.182 8.182 79,718 -0.13(-1.59%)
Feb 17, 2015 8.813 8.813 8.226 8.314 64,303 +0.05(+0.64%)
Feb 13, 2015 8.341 8.261 8.261 8.261 85,563 +0.01(+0.16%)
Feb 12, 2015 8.500 8.677 8.217 8.248 146,450 -0.17(-2.05%)
Feb 11, 2015 8.703 8.805 8.394 8.420 48,250 -0.24(-2.77%)
Feb 10, 2015 8.526 8.690 8.394 8.661 56,854 +0.13(+1.47%)
Feb 09, 2015 8.495 8.623 8.482 8.535 28,478 -0.04(-0.41%)
Feb 06, 2015 8.615 8.725 8.504 8.571 50,086 -0.05(-0.61%)
Feb 05, 2015 8.836 8.836 8.615 8.624 68,647 -0.18(-2.06%)
Feb 04, 2015 8.836 8.836 8.659 8.805 88,073 +0.19(+2.21%)
Feb 03, 2015 8.659 8.809 8.451 8.615 81,226 +0.11(+1.30%)
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.