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 (%)
May 31, 2018 7.328 7.328 7.230 7.273 89,570 -0.02(-0.34%)
May 30, 2018 7.224 7.297 7.193 7.297 124,256 +0.13(+1.80%)
May 29, 2018 7.174 7.205 7.150 7.168 151,982 +0.00(+0.00%)
May 25, 2018 7.168 7.168 7.168 0 -0.07(-0.93%)
May 24, 2018 7.260 7.260 7.181 7.236 72,402 -0.02(-0.29%)
May 23, 2018 7.318 7.318 7.232 7.257 123,718 -0.06(-0.83%)
May 22, 2018 7.305 7.366 7.281 7.318 136,474 +0.01(+0.17%)
May 21, 2018 7.251 7.330 7.251 7.305 121,451 +0.06(+0.84%)
May 18, 2018 7.257 7.257 7.232 7.245 72,536 -0.02(-0.33%)
May 17, 2018 7.287 7.293 7.257 7.269 116,333 -0.01(-0.17%)
May 16, 2018 7.281 7.305 7.269 7.281 104,990 +0.02(+0.25%)
May 15, 2018 7.257 7.324 7.232 7.263 62,596 -0.04(-0.50%)
May 14, 2018 7.421 7.421 7.281 7.299 194,112 -0.04(-0.50%)
May 11, 2018 7.378 7.403 7.336 7.336 98,936 -0.04(-0.58%)
May 10, 2018 7.330 7.384 7.312 7.378 118,301 +0.08(+1.08%)
May 09, 2018 7.287 7.330 7.251 7.299 110,723 +0.04(+0.50%)
May 08, 2018 7.263 7.284 7.192 7.263 90,714 +0.02(+0.25%)
May 07, 2018 7.226 7.275 7.202 7.245 81,488 +0.05(+0.76%)
May 04, 2018 7.129 7.208 7.093 7.190 79,251 +0.05(+0.68%)
May 03, 2018 7.184 7.196 7.074 7.141 74,886 -0.05(-0.76%)
May 02, 2018 7.208 7.208 7.171 7.196 66,246 +0.01(+0.17%)
May 01, 2018 7.165 7.190 7.141 7.184 40,500 +0.00(+0.00%)
Apr 30, 2018 7.281 7.281 7.129 7.184 103,903 -0.01(-0.08%)
Apr 27, 2018 7.062 7.196 7.062 7.190 93,845 +0.10(+1.37%)
Apr 26, 2018 7.105 7.153 7.044 7.092 112,832 -0.02(-0.34%)
Apr 25, 2018 7.171 7.171 7.050 7.117 59,091 -0.03(-0.43%)
Apr 24, 2018 7.220 7.226 7.105 7.147 67,439 -0.03(-0.46%)
Apr 23, 2018 7.120 7.234 7.099 7.180 138,935 +0.09(+1.28%)
Apr 20, 2018 7.090 7.090 7.030 7.090 66,186 +0.05(+0.68%)
Apr 19, 2018 7.120 7.144 7.035 7.041 123,510 -0.07(-0.93%)
Apr 18, 2018 7.090 7.120 7.090 7.108 74,005 +0.05(+0.68%)
Apr 17, 2018 6.981 7.096 6.981 7.059 63,773 +0.10(+1.39%)
Apr 16, 2018 6.879 6.988 6.876 6.963 64,416 +0.16(+2.30%)
Apr 13, 2018 7.023 7.023 6.800 6.806 66,569 -0.16(-2.25%)
Apr 12, 2018 6.987 7.023 6.933 6.963 55,849 +0.01(+0.09%)
Apr 11, 2018 6.927 6.993 6.887 6.957 97,298 +0.03(+0.44%)
Apr 10, 2018 6.891 6.927 6.848 6.927 79,012 +0.16(+2.41%)
Apr 09, 2018 6.921 6.953 6.764 6.764 62,805 -0.09(-1.32%)
Apr 06, 2018 6.915 6.958 6.812 6.854 63,369 -0.05(-0.70%)
Apr 05, 2018 6.800 7.005 6.800 6.903 147,124 +0.18(+2.69%)
Apr 04, 2018 6.722 6.850 6.589 6.722 75,168 -0.03(-0.45%)
Apr 03, 2018 6.818 6.836 6.704 6.752 145,362 +0.01(+0.18%)
Apr 02, 2018 6.806 6.876 6.740 6.740 87,337 -0.14(-2.02%)
Mar 29, 2018 6.879 6.879 6.879 0 +0.07(+1.06%)
Mar 28, 2018 6.830 6.885 6.794 6.806 54,430 +0.01(+0.09%)
Mar 27, 2018 6.873 6.901 6.752 6.800 65,828 -0.04(-0.62%)
Mar 26, 2018 6.830 6.879 6.800 6.842 58,343 +0.08(+1.16%)
Mar 23, 2018 6.891 6.939 6.764 6.764 105,033 -0.13(-1.86%)
Mar 22, 2018 7.029 7.090 6.879 6.892 131,545 -0.17(-2.45%)
Mar 21, 2018 7.047 7.078 7.023 7.065 47,337 +0.02(+0.22%)
Mar 20, 2018 7.121 7.162 7.008 7.050 89,220 -0.04(-0.51%)
Mar 19, 2018 7.133 7.151 7.023 7.086 85,664 -0.05(-0.67%)
Mar 16, 2018 7.068 7.164 7.062 7.133 77,695 +0.06(+0.84%)
Mar 15, 2018 7.217 7.217 7.044 7.074 341,844 -0.12(-1.70%)
Mar 14, 2018 7.259 7.259 7.193 7.196 68,414 -0.00(-0.04%)
Mar 13, 2018 7.211 7.265 7.199 7.199 95,434 -0.01(-0.17%)
Mar 12, 2018 7.211 7.324 7.169 7.211 71,965 +0.04(+0.50%)
Mar 09, 2018 7.151 7.175 7.104 7.175 81,263 +0.10(+1.35%)
Mar 08, 2018 7.127 7.145 7.055 7.080 91,800 -0.02(-0.25%)
Mar 07, 2018 7.062 7.098 67,585 -0.05(-0.67%)
Mar 06, 2018 7.163 7.163 7.104 7.145 130,516 -0.01(-0.17%)
Mar 05, 2018 7.044 7.163 7.032 7.157 59,237 +0.08(+1.10%)
Mar 02, 2018 7.050 7.097 6.972 7.080 75,619 +0.02(+0.34%)
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.