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 )

11.20 -0.05 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2023 9.650 9.735 9.583 9.640 25,281 +0.14(+1.50%)
Jun 29, 2023 9.459 9.526 9.375 9.497 42,691 +0.05(+0.50%)
Jun 28, 2023 9.374 9.535 9.372 9.450 18,603 +0.02(+0.20%)
Jun 27, 2023 9.364 9.459 9.337 9.431 9,630 +0.10(+1.02%)
Jun 26, 2023 9.298 9.412 9.250 9.336 14,299 -0.01(-0.10%)
Jun 23, 2023 9.240 9.421 9.145 9.345 25,643 +0.02(+0.20%)
Jun 22, 2023 9.393 9.393 9.288 9.326 22,472 -0.08(-0.90%)
Jun 21, 2023 9.411 9.486 9.386 9.411 13,755 -0.04(-0.40%)
Jun 20, 2023 9.572 9.572 9.420 9.449 22,067 -0.18(-1.87%)
Jun 16, 2023 9.647 9.647 9.600 9.629 13,634 +0.03(+0.30%)
Jun 15, 2023 9.468 9.600 9.468 9.600 9,599 +0.16(+1.72%)
May 08, 2023 9.448 9.499 9.269 9.438 21,440 -0.01(-0.10%)
May 05, 2023 9.259 9.452 9.259 9.448 13,304 +0.26(+2.87%)
May 04, 2023 9.297 9.297 9.156 9.184 20,906 -0.14(-1.52%)
May 03, 2023 9.401 9.514 9.311 9.325 18,861 -0.09(-1.00%)
May 02, 2023 9.485 9.485 9.335 9.419 58,345 -0.09(-0.99%)
May 01, 2023 9.693 9.702 9.514 9.514 21,336 -0.06(-0.59%)
Apr 28, 2023 9.627 9.711 9.448 9.570 41,803 -0.05(-0.49%)
Apr 27, 2023 9.457 9.617 9.413 9.617 12,971 +0.18(+1.90%)
Apr 26, 2023 9.335 9.448 9.307 9.438 15,034 +0.11(+1.21%)
Apr 25, 2023 9.438 9.514 9.297 9.325 16,790 -0.21(-2.17%)
Apr 24, 2023 9.448 9.584 9.448 9.532 14,698 +0.03(+0.30%)
Apr 21, 2023 9.627 9.627 9.419 9.504 22,569 -0.16(-1.66%)
Apr 20, 2023 9.645 9.664 9.448 9.664 18,013 +0.01(+0.11%)
Apr 19, 2023 9.654 9.762 9.654 9.654 21,523 -0.07(-0.68%)
Apr 18, 2023 9.616 9.738 9.513 9.720 22,447 +0.14(+1.47%)
Apr 17, 2023 9.579 9.607 9.509 9.579 12,081 +0.05(+0.49%)
Apr 14, 2023 9.598 9.766 9.532 9.532 22,074 -0.25(-2.59%)
Apr 13, 2023 9.682 9.804 9.541 9.785 16,235 +0.13(+1.36%)
Apr 12, 2023 9.691 9.804 9.635 9.654 21,250 +0.02(+0.19%)
Apr 11, 2023 9.495 9.735 9.485 9.635 20,566 +0.11(+1.18%)
Apr 10, 2023 9.382 9.598 9.373 9.523 30,053 +0.06(+0.59%)
Apr 06, 2023 9.541 9.541 9.424 9.466 6,866 +0.09(+1.00%)
Apr 05, 2023 9.401 9.401 9.270 9.373 20,002 -0.11(-1.19%)
Apr 04, 2023 9.457 9.659 9.213 9.485 50,985 +0.00(+0.00%)
Apr 03, 2023 9.420 9.635 9.401 9.485 45,442 +0.07(+0.70%)
Mar 31, 2023 9.438 9.513 9.307 9.420 40,475 +0.11(+1.21%)
Mar 30, 2023 9.345 9.363 9.204 9.307 12,816 +0.03(+0.30%)
Mar 29, 2023 9.213 9.279 9.092 9.279 25,114 +0.22(+2.38%)
Mar 28, 2023 8.998 9.213 8.932 9.063 35,483 +0.02(+0.21%)
Mar 27, 2023 8.932 9.091 8.932 9.045 24,175 +0.19(+2.12%)
Mar 24, 2023 8.838 8.958 8.764 8.857 40,597 -0.05(-0.53%)
Mar 23, 2023 8.895 8.988 8.895 8.904 36,303 -0.06(-0.62%)
Mar 22, 2023 8.997 9.053 8.950 8.959 108,213 +0.02(+0.21%)
Mar 21, 2023 9.183 9.267 8.941 8.941 230,555 -0.05(-0.52%)
Mar 20, 2023 8.978 9.071 8.941 8.987 80,927 +0.02(+0.21%)
Mar 17, 2023 9.071 9.071 8.857 8.969 29,854 -0.14(-1.54%)
Mar 16, 2023 8.959 9.202 8.866 9.109 35,289 +0.09(+1.03%)
Mar 15, 2023 9.202 9.248 8.913 9.015 43,230 -0.25(-2.72%)
Mar 14, 2023 9.174 9.509 9.174 9.267 51,140 +0.24(+2.69%)
Mar 13, 2023 9.342 9.370 9.025 9.025 218,882 -0.48(-5.00%)
Mar 10, 2023 9.752 9.765 9.460 9.500 42,736 -0.28(-2.86%)
Mar 09, 2023 9.929 9.985 9.780 9.780 30,448 -0.09(-0.94%)
Mar 08, 2023 9.836 9.920 9.766 9.873 21,699 +0.05(+0.47%)
Mar 07, 2023 9.976 10.06 9.798 9.826 9,794 -0.21(-2.04%)
Mar 06, 2023 10.12 10.14 9.976 10.03 30,315 -0.07(-0.65%)
Mar 03, 2023 9.957 10.17 9.957 10.10 26,479 +0.21(+2.17%)
Mar 02, 2023 9.836 9.910 9.817 9.882 5,891 +0.01(+0.09%)
Mar 01, 2023 9.789 10.00 9.789 9.873 29,532 +0.03(+0.28%)
Feb 28, 2023 10.06 10.06 9.845 9.845 43,047 -0.16(-1.58%)
Feb 27, 2023 10.02 10.17 9.929 10.00 53,296 +0.13(+1.32%)
Feb 24, 2023 9.957 10.04 9.836 9.873 30,486 -0.11(-1.12%)
Feb 23, 2023 10.06 10.11 9.929 9.985 31,996 -0.01(-0.09%)
Feb 22, 2023 10.01 10.18 9.976 9.994 28,954 +0.02(+0.19%)
Feb 21, 2023 10.17 10.29 9.976 9.976 43,575 -0.33(-3.17%)
Feb 17, 2023 10.37 10.37 10.16 10.30 30,025 -0.13(-1.24%)
Feb 16, 2023 10.36 10.46 10.35 10.43 33,186 +0.04(+0.36%)
Feb 15, 2023 10.39 10.43 10.16 10.39 78,608 -0.01(-0.11%)
Feb 14, 2023 10.40 10.41 10.24 10.41 31,246 -0.03(-0.30%)
Feb 13, 2023 10.26 10.46 10.22 10.44 45,046 +0.19(+1.86%)
Feb 10, 2023 10.11 10.28 10.08 10.25 26,948 -0.06(-0.63%)
Feb 09, 2023 10.22 10.31 10.09 10.31 11,615 +0.15(+1.46%)
Feb 08, 2023 10.23 10.34 10.15 10.16 16,486 -0.06(-0.63%)
Feb 07, 2023 10.17 10.26 10.11 10.23 23,205 +0.06(+0.64%)
Feb 06, 2023 10.21 10.21 10.07 10.16 22,754 -0.04(-0.36%)
Feb 03, 2023 10.30 10.39 10.17 10.20 19,748 -0.14(-1.35%)
Feb 02, 2023 10.41 10.51 10.25 10.34 46,804 +0.02(+0.18%)
Feb 01, 2023 10.21 10.48 10.12 10.32 35,281 +0.11(+1.09%)
Jan 31, 2023 10.13 10.28 10.10 10.21 45,754 +0.13(+1.29%)
Jan 30, 2023 10.04 10.15 10.04 10.08 26,438 -0.08(-0.82%)
Jan 27, 2023 10.20 10.25 10.13 10.16 45,598 -0.02(-0.18%)
Jan 26, 2023 10.09 10.18 10.02 10.18 42,505 +0.14(+1.39%)
Jan 25, 2023 10.00 10.04 9.940 10.04 8,282 +0.01(+0.09%)
Jan 24, 2023 10.10 10.10 9.865 10.03 68,699 -0.06(-0.64%)
Jan 23, 2023 9.986 10.24 9.986 10.10 24,227 +0.13(+1.30%)
Jan 20, 2023 9.847 9.967 9.785 9.967 13,480 +0.21(+2.10%)
Jan 19, 2023 9.818 9.919 9.762 9.762 25,600 -0.12(-1.21%)
Jan 18, 2023 10.00 10.14 9.855 9.882 38,009 -0.10(-1.02%)
Jan 17, 2023 9.993 10.10 9.984 9.984 78,699 -0.09(-0.92%)
Jan 13, 2023 10.08 10.09 10.01 10.08 13,892 +0.00(+0.00%)
Jan 12, 2023 10.16 10.21 10.05 10.08 31,147 +0.02(+0.18%)
Jan 11, 2023 10.16 10.16 10.01 10.06 48,616 +0.04(+0.37%)
Jan 10, 2023 10.09 10.09 9.929 10.02 70,671 -0.06(-0.64%)
Jan 09, 2023 10.16 10.16 10.02 10.09 37,197 -0.02(-0.18%)
Jan 06, 2023 9.744 10.16 9.744 10.10 81,799 +0.42(+4.39%)
Jan 05, 2023 9.707 9.707 9.615 9.679 16,732 -0.02(-0.19%)
Jan 04, 2023 9.707 9.938 9.642 9.698 34,608 +0.07(+0.68%)
Jan 03, 2023 9.652 9.652 9.531 9.632 20,466 -0.02(-0.20%)
Dec 30, 2022 9.559 9.679 9.448 9.652 56,377 +0.14(+1.46%)
Dec 29, 2022 9.384 9.624 9.384 9.513 20,922 +0.13(+1.38%)
Dec 28, 2022 9.531 9.531 9.374 9.384 33,539 -0.09(-0.97%)
Dec 27, 2022 9.587 9.605 9.458 9.476 28,322 -0.10(-1.06%)
Dec 23, 2022 9.356 9.587 9.356 9.578 37,650 +0.22(+2.37%)
Dec 22, 2022 9.393 9.393 9.199 9.356 21,002 -0.09(-0.98%)
Dec 21, 2022 9.374 9.533 9.356 9.448 42,480 +0.16(+1.70%)
Dec 20, 2022 9.401 9.456 9.281 9.290 27,956 -0.06(-0.69%)
Dec 19, 2022 9.437 9.575 9.355 9.355 32,001 -0.13(-1.36%)
Dec 16, 2022 9.465 9.483 9.300 9.483 32,974 -0.10(-1.05%)
Dec 15, 2022 9.603 9.610 9.419 9.584 69,344 -0.09(-0.95%)
Dec 14, 2022 9.777 9.879 9.667 9.676 31,904 -0.06(-0.57%)
Dec 13, 2022 9.924 9.957 9.630 9.732 77,418 +0.06(+0.67%)
Dec 12, 2022 9.483 9.718 9.483 9.667 18,871 +0.20(+2.14%)
Dec 09, 2022 9.419 9.562 9.419 9.465 40,894 -0.08(-0.87%)
Dec 08, 2022 9.520 9.640 9.520 9.548 52,370 +0.03(+0.29%)
Dec 07, 2022 9.511 9.557 9.493 9.520 79,658 -0.01(-0.10%)
Dec 06, 2022 9.777 9.777 9.493 9.529 22,431 -0.25(-2.54%)
Dec 05, 2022 9.961 10.03 9.746 9.777 40,655 -0.29(-2.92%)
Dec 02, 2022 9.998 10.07 9.859 10.07 25,397 +0.01(+0.09%)
Dec 01, 2022 10.12 10.20 9.998 10.06 38,645 -0.02(-0.18%)
Nov 30, 2022 9.869 10.11 9.768 10.08 41,304 +0.28(+2.91%)
Nov 29, 2022 9.676 9.833 9.676 9.796 6,889 +0.12(+1.23%)
Nov 28, 2022 9.796 9.980 9.640 9.676 50,221 -0.12(-1.22%)
Nov 25, 2022 9.814 9.935 9.768 9.796 16,713 +0.04(+0.38%)
Nov 23, 2022 9.777 9.943 9.708 9.759 16,831 -0.02(-0.19%)
Nov 22, 2022 9.520 9.915 9.520 9.777 29,801 +0.32(+3.41%)
Nov 21, 2022 9.501 9.647 9.414 9.455 42,090 -0.03(-0.29%)
Nov 18, 2022 9.464 9.711 9.455 9.482 36,399 +0.00(+0.04%)
Nov 17, 2022 9.345 9.592 9.235 9.479 37,368 -0.02(-0.23%)
Nov 16, 2022 9.656 9.656 9.409 9.501 11,786 -0.04(-0.38%)
Nov 15, 2022 9.583 9.967 9.537 9.537 25,419 -0.05(-0.48%)
Nov 14, 2022 9.583 9.775 9.583 9.583 31,926 -0.10(-1.04%)
Nov 11, 2022 9.473 9.693 9.459 9.684 72,058 +0.25(+2.62%)
Nov 10, 2022 9.190 9.455 9.190 9.437 29,586 +0.40(+4.45%)
Nov 09, 2022 9.299 9.354 9.016 9.034 27,731 -0.27(-2.85%)
Nov 08, 2022 9.336 9.437 9.277 9.299 101,204 -0.06(-0.68%)
Nov 07, 2022 9.400 9.464 9.254 9.363 77,937 +0.06(+0.69%)
Nov 04, 2022 9.418 9.510 9.156 9.299 66,069 -0.05(-0.59%)
Nov 03, 2022 9.117 9.354 9.098 9.354 58,545 +0.16(+1.69%)
Nov 02, 2022 9.226 9.665 9.098 9.199 53,760 +0.03(+0.30%)
Nov 01, 2022 9.290 9.473 9.171 9.171 39,764 -0.09(-0.99%)
Oct 31, 2022 9.235 9.420 9.199 9.263 36,030 -0.08(-0.88%)
Oct 28, 2022 9.254 9.446 9.254 9.345 33,304 +0.09(+0.99%)
Oct 27, 2022 9.181 9.455 9.144 9.254 53,557 +0.16(+1.71%)
Oct 26, 2022 8.961 9.423 8.961 9.098 119,273 +0.03(+0.30%)
Oct 25, 2022 9.089 9.117 9.003 9.071 43,065 +0.01(+0.15%)
Oct 24, 2022 8.906 9.122 8.906 9.057 15,043 +0.20(+2.22%)
Oct 21, 2022 8.778 8.870 8.714 8.861 19,928 +0.08(+0.95%)
Oct 20, 2022 8.941 9.041 8.777 8.777 26,201 -0.23(-2.53%)
Oct 19, 2022 8.595 9.077 8.595 9.005 217,628 +0.37(+4.32%)
Oct 18, 2022 8.695 8.714 8.523 8.632 47,849 +0.07(+0.85%)
Oct 17, 2022 8.623 8.675 8.532 8.559 27,088 +0.05(+0.64%)
Oct 14, 2022 8.695 8.757 8.504 8.504 24,242 -0.12(-1.37%)
Oct 13, 2022 8.459 8.677 8.459 8.623 68,522 +0.01(+0.11%)
Oct 12, 2022 8.605 8.795 8.550 8.614 25,395 -0.02(-0.21%)
Oct 11, 2022 8.414 8.768 8.345 8.632 23,054 +0.13(+1.50%)
Oct 10, 2022 8.414 8.577 8.414 8.504 49,711 +0.07(+0.86%)
Oct 07, 2022 8.414 8.521 8.414 8.432 35,983 -0.13(-1.49%)
Oct 06, 2022 8.695 8.695 8.479 8.559 56,233 -0.15(-1.67%)
Oct 05, 2022 8.623 8.745 8.532 8.705 16,617 +0.06(+0.74%)
Oct 04, 2022 8.441 8.677 8.441 8.641 64,774 +0.32(+3.83%)
Oct 03, 2022 8.304 8.500 8.259 8.323 103,757 +0.07(+0.88%)
Sep 30, 2022 8.286 8.426 8.161 8.250 35,619 +0.04(+0.44%)
Sep 29, 2022 8.350 8.350 7.986 8.213 39,195 -0.20(-2.38%)
Sep 28, 2022 8.177 8.504 8.177 8.414 21,313 +0.32(+3.93%)
Sep 27, 2022 8.350 8.350 8.031 8.095 33,977 -0.22(-2.63%)
Sep 26, 2022 8.559 8.605 8.241 8.313 91,936 -0.35(-3.99%)
Sep 23, 2022 8.605 8.712 8.500 8.659 169,093 -0.03(-0.31%)
Sep 22, 2022 8.896 8.896 8.623 8.686 79,235 -0.25(-2.77%)
Sep 21, 2022 9.205 9.260 8.925 8.934 39,107 -0.24(-2.57%)
Sep 20, 2022 9.395 9.395 9.142 9.169 41,843 -0.29(-3.06%)
Sep 19, 2022 9.296 9.468 9.264 9.459 28,314 +0.16(+1.75%)
Sep 16, 2022 9.205 9.386 9.142 9.296 39,759 +0.04(+0.39%)
Sep 15, 2022 9.242 9.504 9.242 9.260 44,482 +0.00(+0.00%)
Sep 14, 2022 9.359 9.377 9.185 9.260 67,302 -0.07(-0.78%)
Sep 13, 2022 9.531 9.531 9.240 9.332 49,558 -0.26(-2.74%)
Sep 12, 2022 9.414 9.631 9.414 9.595 49,560 +0.26(+2.81%)
Sep 09, 2022 9.305 9.359 9.305 9.332 9,859 +0.13(+1.38%)
Sep 08, 2022 9.079 9.278 9.079 9.205 26,221 +0.11(+1.19%)
Sep 07, 2022 8.816 9.160 8.816 9.097 25,092 +0.21(+2.34%)
Sep 06, 2022 8.970 9.079 8.879 8.889 46,793 -0.08(-0.91%)
Sep 02, 2022 9.196 9.214 8.961 8.970 42,929 -0.13(-1.39%)
Sep 01, 2022 9.133 9.160 9.011 9.097 79,357 -0.12(-1.28%)
Aug 31, 2022 9.214 9.310 9.033 9.214 56,763 +0.06(+0.69%)
Aug 30, 2022 9.278 9.278 9.129 9.151 51,903 -0.12(-1.27%)
Aug 29, 2022 9.187 9.368 9.187 9.269 35,415 +0.02(+0.20%)
Aug 26, 2022 9.531 9.567 9.232 9.251 49,122 -0.24(-2.48%)
Aug 25, 2022 9.377 9.504 9.377 9.486 16,848 +0.10(+1.11%)
Aug 24, 2022 9.305 9.386 9.278 9.382 28,341 +0.09(+0.93%)
Aug 23, 2022 9.232 9.368 9.232 9.296 90,385 +0.03(+0.27%)
Aug 22, 2022 9.316 9.316 9.207 9.270 28,590 -0.17(-1.81%)
Aug 19, 2022 9.469 9.505 9.406 9.442 46,880 -0.09(-0.95%)
Aug 18, 2022 9.505 9.559 9.478 9.532 79,049 +0.01(+0.09%)
Aug 17, 2022 9.559 9.559 9.451 9.523 59,203 -0.03(-0.28%)
Aug 16, 2022 9.514 9.676 9.514 9.550 159,595 -0.01(-0.09%)
Aug 15, 2022 9.559 9.640 9.523 9.559 102,751 -0.05(-0.56%)
Aug 12, 2022 9.523 9.613 9.500 9.613 155,060 +0.15(+1.62%)
Aug 11, 2022 9.379 9.523 9.373 9.460 87,462 +0.15(+1.65%)
Aug 10, 2022 9.189 9.322 9.189 9.307 35,741 +0.21(+2.28%)
Aug 09, 2022 9.180 9.180 9.063 9.099 17,848 -0.05(-0.59%)
Aug 08, 2022 9.189 9.379 9.108 9.153 62,319 +0.05(+0.59%)
Aug 05, 2022 9.099 9.180 9.027 9.099 62,902 -0.06(-0.69%)
Aug 04, 2022 9.298 9.298 9.108 9.162 38,792 -0.14(-1.45%)
Aug 03, 2022 9.234 9.365 9.167 9.298 50,225 +0.11(+1.18%)
Aug 02, 2022 9.108 9.198 9.027 9.189 64,559 +0.07(+0.79%)
Aug 01, 2022 9.009 9.207 9.009 9.117 61,731 +0.05(+0.60%)
Jul 29, 2022 9.027 9.099 8.964 9.063 50,476 +0.09(+1.00%)
Jul 28, 2022 8.847 8.982 8.757 8.973 41,743 +0.16(+1.84%)
Jul 27, 2022 8.613 8.865 8.613 8.811 65,467 +0.21(+2.41%)
Jul 26, 2022 8.775 8.784 8.568 8.604 31,305 -0.17(-1.95%)
Jul 25, 2022 8.829 8.829 8.658 8.775 65,202 +0.02(+0.21%)
Jul 22, 2022 8.865 8.892 8.752 8.757 34,454 -0.15(-1.72%)
Jul 21, 2022 8.874 8.910 8.653 8.910 57,628 +0.08(+0.90%)
Jul 20, 2022 8.786 8.916 8.696 8.831 101,899 +0.08(+0.92%)
Jul 19, 2022 8.634 8.929 8.625 8.750 76,864 +0.21(+2.41%)
Jul 18, 2022 8.634 8.714 8.517 8.544 37,125 +0.01(+0.10%)
Jul 15, 2022 8.383 8.544 8.383 8.535 32,534 +0.24(+2.92%)
Jul 14, 2022 8.239 8.324 8.185 8.293 21,722 -0.06(-0.75%)
Jul 13, 2022 8.320 8.382 8.287 8.356 44,149 -0.03(-0.32%)
Jul 12, 2022 8.409 8.448 8.383 8.383 39,273 -0.08(-0.95%)
Jul 11, 2022 8.472 8.548 8.400 8.463 46,785 -0.06(-0.74%)
Jul 08, 2022 8.463 8.616 8.418 8.526 42,396 +0.11(+1.28%)
Jul 07, 2022 8.302 8.481 8.302 8.418 49,662 +0.12(+1.40%)
Jul 06, 2022 8.311 8.361 8.185 8.302 42,894 -0.03(-0.32%)
Jul 05, 2022 8.347 8.365 8.078 8.329 64,195 -0.13(-1.59%)
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.