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 )

11.25 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 7.429 7.445 7.357 7.418 108,473 +0.02(+0.22%)
May 30, 2017 7.407 7.412 7.352 7.401 84,526 -0.01(-0.07%)
May 26, 2017 7.445 7.461 7.385 7.407 111,206 -0.01(-0.15%)
May 25, 2017 7.401 7.462 7.357 7.418 139,376 +0.03(+0.37%)
May 24, 2017 7.445 7.445 7.352 7.390 61,886 +0.00(+0.00%)
May 23, 2017 7.473 7.495 7.390 7.390 81,803 -0.05(-0.62%)
May 22, 2017 7.393 7.453 7.365 7.437 65,220 +0.07(+0.89%)
May 19, 2017 7.327 7.404 7.305 7.371 90,443 +0.04(+0.52%)
May 18, 2017 7.294 7.354 7.283 7.333 102,804 -0.01(-0.07%)
May 17, 2017 7.354 7.371 7.305 7.338 98,565 -0.03(-0.44%)
May 16, 2017 7.431 7.431 7.344 7.371 100,048 -0.07(-0.88%)
May 15, 2017 7.382 7.437 7.344 7.437 50,905 +0.09(+1.27%)
May 12, 2017 7.387 7.431 7.305 7.344 40,327 -0.03(-0.44%)
May 11, 2017 7.376 7.426 7.362 7.376 47,748 +0.01(+0.15%)
May 10, 2017 7.376 7.431 7.322 7.365 58,353 +0.02(+0.22%)
May 09, 2017 7.382 7.398 7.311 7.349 48,860 -0.01(-0.07%)
May 08, 2017 7.365 7.502 7.338 7.354 70,584 +0.03(+0.37%)
May 05, 2017 7.376 7.453 7.283 7.327 139,646 -0.03(-0.45%)
May 04, 2017 7.475 7.475 7.333 7.360 69,895 -0.15(-2.04%)
May 03, 2017 7.513 7.513 7.469 7.513 81,272 +0.02(+0.29%)
May 02, 2017 7.480 7.529 7.458 7.491 58,421 -0.02(-0.22%)
May 01, 2017 7.491 7.513 7.400 7.508 100,551 +0.04(+0.59%)
Apr 28, 2017 7.453 7.508 7.398 7.464 104,844 +0.04(+0.52%)
Apr 27, 2017 7.354 7.426 7.278 7.426 115,595 +0.08(+1.12%)
Apr 26, 2017 7.327 7.393 7.267 7.344 75,829 +0.02(+0.30%)
Apr 25, 2017 7.305 7.327 7.207 7.322 162,466 +0.08(+1.06%)
Apr 24, 2017 7.376 7.376 7.240 7.245 130,215 -0.09(-1.27%)
Apr 21, 2017 7.327 7.362 7.272 7.338 104,827 +0.04(+0.60%)
Apr 20, 2017 7.376 7.376 7.245 7.294 75,449 -0.08(-1.11%)
Apr 19, 2017 7.453 7.453 7.251 7.376 155,672 -0.01(-0.07%)
Apr 18, 2017 7.360 7.415 7.294 7.382 89,231 +0.03(+0.42%)
Apr 17, 2017 7.362 7.422 7.292 7.351 217,995 -0.08(-1.02%)
Apr 13, 2017 7.384 7.514 7.285 7.427 224,291 +0.04(+0.59%)
Apr 12, 2017 7.443 7.449 7.346 7.384 150,408 -0.07(-0.87%)
Apr 11, 2017 7.395 7.476 7.351 7.449 131,480 +0.04(+0.59%)
Apr 10, 2017 7.297 7.408 7.265 7.405 77,923 +0.12(+1.64%)
Apr 07, 2017 7.264 7.292 7.264 7.286 46,061 +0.03(+0.37%)
Apr 06, 2017 7.259 7.281 7.238 7.259 89,866 +0.01(+0.15%)
Apr 05, 2017 7.275 7.297 7.224 7.248 87,500 +0.01(+0.15%)
Apr 04, 2017 7.254 7.281 7.216 7.237 80,070 +0.00(+0.00%)
Apr 03, 2017 7.243 7.287 7.216 7.237 53,871 -0.02(-0.30%)
Mar 31, 2017 7.286 7.305 7.172 7.259 126,928 +0.00(+0.00%)
Mar 30, 2017 7.102 7.283 7.091 7.259 125,310 +0.18(+2.61%)
Mar 29, 2017 7.058 7.140 7.058 7.075 84,478 -0.01(-0.15%)
Mar 28, 2017 7.178 7.248 7.048 7.086 171,259 -0.07(-0.91%)
Mar 27, 2017 7.205 7.248 7.113 7.151 108,628 -0.10(-1.35%)
Mar 24, 2017 7.167 7.313 7.161 7.248 96,752 +0.07(+0.91%)
Mar 23, 2017 7.178 7.250 7.134 7.183 117,183 +0.01(+0.08%)
Mar 22, 2017 7.145 7.178 7.102 7.178 86,129 +0.03(+0.46%)
Mar 21, 2017 7.275 7.275 7.096 7.145 144,496 -0.12(-1.64%)
Mar 20, 2017 7.145 7.264 7.048 7.264 224,011 +0.06(+0.80%)
Mar 17, 2017 7.202 7.207 7.116 7.207 82,445 +0.04(+0.52%)
Mar 16, 2017 7.089 7.245 7.089 7.169 138,569 +0.08(+1.14%)
Mar 15, 2017 6.960 7.105 6.960 7.089 61,666 +0.14(+2.01%)
Mar 14, 2017 6.906 6.965 6.870 6.949 101,541 +0.02(+0.23%)
Mar 13, 2017 6.804 6.949 6.799 6.933 63,205 +0.13(+1.98%)
Mar 10, 2017 6.750 6.836 6.718 6.799 203,056 +0.04(+0.64%)
Mar 09, 2017 7.024 7.083 6.643 6.755 383,221 -0.30(-4.19%)
Mar 08, 2017 7.153 7.191 7.051 7.051 93,447 -0.10(-1.35%)
Mar 07, 2017 7.159 7.245 7.121 7.148 86,877 -0.02(-0.23%)
Mar 06, 2017 7.148 7.186 7.109 7.164 179,284 +0.00(+0.00%)
Mar 03, 2017 7.186 7.207 7.158 7.164 74,931 +0.01(+0.15%)
Mar 02, 2017 7.094 7.255 7.094 7.153 182,347 +0.05(+0.68%)
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.