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 (%)
Jun 28, 2019 7.699 7.748 7.665 7.727 95,095 +0.05(+0.63%)
Jun 27, 2019 7.623 7.692 7.609 7.678 66,944 +0.11(+1.47%)
Jun 26, 2019 7.518 7.651 7.518 7.567 73,717 +0.01(+0.18%)
Jun 25, 2019 7.692 7.692 7.546 7.553 106,297 -0.13(-1.63%)
Jun 24, 2019 7.818 7.832 7.678 7.678 53,588 -0.09(-1.16%)
Jun 21, 2019 7.776 7.807 7.762 7.769 80,299 -0.01(-0.09%)
Jun 20, 2019 7.741 7.804 7.741 7.776 106,017 +0.07(+0.87%)
Jun 19, 2019 7.709 7.730 7.695 7.709 80,235 +0.00(+0.00%)
Jun 18, 2019 7.709 7.723 7.682 7.709 57,951 +0.07(+0.90%)
Jun 17, 2019 7.633 7.675 7.633 7.640 60,697 -0.01(-0.09%)
Jun 14, 2019 7.688 7.689 7.647 7.647 61,254 -0.01(-0.18%)
Jun 13, 2019 7.647 7.685 7.613 7.661 106,901 +0.06(+0.82%)
Jun 12, 2019 7.661 7.661 7.578 7.599 95,114 -0.03(-0.36%)
Jun 11, 2019 7.633 7.675 7.585 7.626 132,664 +0.03(+0.45%)
Jun 10, 2019 7.599 7.633 7.558 7.592 126,967 +0.06(+0.82%)
Jun 07, 2019 7.516 7.592 7.509 7.530 104,075 +0.03(+0.46%)
Jun 06, 2019 7.440 7.530 7.392 7.496 80,708 +0.06(+0.74%)
Jun 05, 2019 7.475 7.556 7.427 7.440 81,731 +0.01(+0.09%)
Jun 04, 2019 7.372 7.461 7.323 7.434 174,223 +0.12(+1.60%)
Jun 03, 2019 7.261 7.398 7.220 7.316 162,345 +0.02(+0.28%)
May 31, 2019 7.420 7.432 7.227 7.296 278,984 -0.23(-3.02%)
May 30, 2019 7.592 7.609 7.496 7.523 150,482 -0.06(-0.73%)
May 29, 2019 7.806 7.833 7.502 7.578 223,367 -0.28(-3.59%)
May 28, 2019 7.881 7.923 7.854 7.861 85,239 -0.01(-0.17%)
May 24, 2019 7.874 7.881 7.861 7.874 48,626 +0.01(+0.18%)
May 23, 2019 7.909 7.923 7.806 7.861 111,990 -0.08(-1.01%)
May 22, 2019 8.055 8.055 7.928 7.941 140,166 -0.12(-1.55%)
May 21, 2019 8.021 8.103 7.985 8.065 152,635 +0.11(+1.42%)
May 20, 2019 7.973 8.016 7.926 7.953 102,546 -0.03(-0.43%)
May 17, 2019 7.994 8.062 7.987 7.987 71,840 -0.01(-0.09%)
May 16, 2019 7.987 8.007 7.932 7.994 84,224 +0.08(+0.95%)
May 15, 2019 7.878 7.939 7.878 7.919 89,494 +0.02(+0.26%)
May 14, 2019 7.926 7.946 7.891 7.898 84,770 -0.01(-0.17%)
May 13, 2019 7.953 7.953 7.857 7.912 85,534 -0.09(-1.11%)
May 10, 2019 7.898 8.069 7.885 8.001 150,719 +0.12(+1.47%)
May 09, 2019 7.912 7.915 7.857 7.885 104,255 -0.04(-0.52%)
May 08, 2019 7.946 7.980 7.912 7.926 62,643 -0.04(-0.51%)
May 07, 2019 7.953 7.994 7.919 7.966 128,253 -0.01(-0.17%)
May 06, 2019 7.939 7.980 7.939 7.980 117,207 +0.00(+0.00%)
May 03, 2019 8.014 8.014 7.946 7.980 110,986 -0.02(-0.26%)
May 02, 2019 7.987 8.014 7.919 8.001 118,896 +0.02(+0.26%)
May 01, 2019 8.001 8.001 7.953 7.980 108,806 +0.02(+0.26%)
Apr 30, 2019 7.960 7.966 7.912 7.960 106,015 +0.03(+0.43%)
Apr 29, 2019 7.885 7.926 7.857 7.926 154,582 +0.05(+0.69%)
Apr 26, 2019 7.926 7.929 7.844 7.871 136,791 -0.03(-0.35%)
Apr 25, 2019 7.939 7.973 7.885 7.898 96,020 -0.05(-0.60%)
Apr 24, 2019 7.987 8.007 7.932 7.946 125,127 -0.07(-0.88%)
Apr 23, 2019 7.970 8.030 7.956 8.017 169,499 +0.05(+0.59%)
Apr 22, 2019 7.963 8.002 7.936 7.970 175,347 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,225 +0.01(+0.17%)
Apr 17, 2019 7.922 7.969 7.883 7.936 122,494 +0.09(+1.12%)
Apr 16, 2019 7.889 7.970 7.810 7.848 182,723 +0.04(+0.52%)
Apr 15, 2019 7.794 7.835 7.794 7.808 153,379 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.700 7.700 126,148 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.781 7.814 114,916 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,305 +0.05(+0.61%)
Apr 09, 2019 7.767 7.781 7.740 7.740 57,333 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,613 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.781 7.801 99,793 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,569 +0.03(+0.35%)
Apr 03, 2019 7.808 7.808 7.733 7.733 110,828 -0.02(-0.26%)
Apr 02, 2019 7.787 7.797 7.754 7.754 181,074 +0.00(+0.00%)
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.