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 )

10.70 +0.12 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 30, 2022 8.585 8.585 8.326 8.387 97,567 -0.19(-2.21%)
Jun 29, 2022 8.621 8.639 8.540 8.576 103,332 -0.05(-0.52%)
Jun 28, 2022 8.729 8.882 8.603 8.621 93,424 -0.04(-0.42%)
Jun 27, 2022 8.585 8.729 8.558 8.657 55,974 +0.06(+0.73%)
Jun 24, 2022 8.558 8.693 8.360 8.594 75,118 +0.10(+1.17%)
Jun 23, 2022 8.522 8.546 8.216 8.495 57,492 +0.03(+0.32%)
Jun 22, 2022 8.396 8.576 8.333 8.468 37,553 -0.13(-1.49%)
Jun 21, 2022 8.381 8.658 8.372 8.596 34,899 +0.24(+2.90%)
Jun 17, 2022 8.112 8.354 8.076 8.354 54,518 +0.18(+2.19%)
Jun 16, 2022 8.515 8.515 8.067 8.174 102,459 -0.48(-5.59%)
Jun 15, 2022 8.560 8.792 8.560 8.658 39,834 +0.10(+1.15%)
Jun 14, 2022 8.632 8.718 8.515 8.560 46,448 -0.04(-0.42%)
Jun 13, 2022 8.856 8.986 8.587 8.596 94,122 -0.48(-5.24%)
Jun 10, 2022 9.367 9.375 9.062 9.071 36,391 -0.52(-5.42%)
Jun 09, 2022 9.680 9.770 9.462 9.591 57,221 -0.11(-1.11%)
Jun 08, 2022 9.851 9.851 9.680 9.698 58,489 -0.17(-1.73%)
Jun 07, 2022 9.492 9.886 9.450 9.868 28,578 +0.31(+3.28%)
Jun 06, 2022 9.438 9.614 9.438 9.555 51,151 +0.13(+1.33%)
Jun 03, 2022 9.367 9.483 9.367 9.429 54,516 -0.08(-0.85%)
Jun 02, 2022 9.537 9.599 9.419 9.510 26,539 -0.04(-0.47%)
Jun 01, 2022 9.617 9.739 9.411 9.555 31,154 -0.06(-0.65%)
May 31, 2022 9.689 9.725 9.573 9.617 38,198 -0.09(-0.92%)
May 27, 2022 9.384 9.725 9.384 9.707 46,734 +0.33(+3.54%)
May 26, 2022 9.232 9.474 9.232 9.375 37,471 +0.24(+2.60%)
May 25, 2022 9.081 9.277 9.008 9.138 42,866 +0.17(+1.85%)
May 24, 2022 8.981 9.035 8.874 8.972 37,951 -0.04(-0.40%)
May 23, 2022 8.945 9.105 8.945 9.008 35,661 +0.08(+0.85%)
May 20, 2022 9.089 9.187 8.847 8.932 34,178 -0.10(-1.14%)
May 19, 2022 9.008 9.340 8.853 9.035 36,391 -0.05(-0.51%)
May 18, 2022 9.394 9.394 9.064 9.082 24,799 -0.31(-3.32%)
May 17, 2022 9.251 9.403 9.251 9.394 34,722 +0.25(+2.73%)
May 16, 2022 9.037 9.224 9.037 9.144 13,777 +0.08(+0.89%)
May 13, 2022 8.858 9.128 8.858 9.064 37,925 +0.29(+3.25%)
May 12, 2022 8.725 8.867 8.635 8.778 52,073 -0.05(-0.61%)
May 11, 2022 8.948 9.205 8.832 8.832 55,802 -0.15(-1.69%)
May 10, 2022 9.144 9.189 8.921 8.983 61,527 -0.09(-0.98%)
May 09, 2022 9.189 9.251 9.055 9.073 41,643 -0.37(-3.97%)
May 06, 2022 9.376 9.501 9.335 9.447 15,515 -0.04(-0.38%)
May 05, 2022 9.626 9.626 9.398 9.483 51,128 -0.17(-1.76%)
May 04, 2022 9.554 9.706 9.420 9.652 58,349 +0.18(+1.88%)
May 03, 2022 9.287 9.570 9.268 9.474 75,371 +0.20(+2.12%)
May 02, 2022 9.233 9.313 9.135 9.278 86,741 +0.00(+0.00%)
Apr 29, 2022 9.322 9.501 9.278 9.278 111,395 -0.21(-2.16%)
Apr 28, 2022 9.385 9.590 9.330 9.483 38,962 +0.13(+1.43%)
Apr 27, 2022 9.385 9.474 9.340 9.349 41,504 -0.04(-0.38%)
Apr 26, 2022 9.483 9.554 9.376 9.385 47,016 -0.11(-1.13%)
Apr 25, 2022 9.635 9.635 9.215 9.492 130,816 -0.23(-2.39%)
Apr 22, 2022 10.04 10.04 9.697 9.724 52,737 -0.37(-3.71%)
Apr 21, 2022 10.22 10.22 9.875 10.10 24,796 +0.03(+0.34%)
Apr 20, 2022 9.976 10.09 9.976 10.06 18,510 +0.14(+1.43%)
Apr 19, 2022 9.851 9.958 9.851 9.922 29,972 +0.01(+0.09%)
Apr 18, 2022 9.931 9.931 9.825 9.914 17,113 +0.02(+0.18%)
Apr 14, 2022 9.905 9.934 9.869 9.896 23,928 -0.03(-0.27%)
Apr 13, 2022 9.700 9.922 9.700 9.922 27,716 +0.22(+2.29%)
Apr 12, 2022 9.612 9.887 9.612 9.700 61,184 +0.04(+0.46%)
Apr 11, 2022 9.754 9.860 9.656 9.656 44,898 -0.18(-1.81%)
Apr 08, 2022 9.665 9.834 9.665 9.834 22,546 +0.21(+2.22%)
Apr 07, 2022 9.612 9.674 9.469 9.620 34,504 +0.00(+0.00%)
Apr 06, 2022 9.603 9.718 9.585 9.620 27,033 -0.10(-1.01%)
Apr 05, 2022 9.878 9.949 9.709 9.718 23,233 -0.16(-1.62%)
Apr 04, 2022 9.896 9.896 9.825 9.878 29,514 +0.04(+0.45%)
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.