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 )

11.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 7.113 7.118 6.940 7.061 319,924 +0.01(+0.14%)
Jul 30, 2015 7.216 7.220 6.940 7.051 212,054 -0.12(-1.61%)
Jul 29, 2015 7.162 7.229 7.073 7.167 126,542 +0.04(+0.56%)
Jul 28, 2015 7.185 7.336 7.069 7.127 91,405 -0.02(-0.31%)
Jul 27, 2015 7.122 7.185 7.100 7.149 127,109 -0.08(-1.11%)
Jul 24, 2015 7.531 7.531 7.149 7.229 159,303 -0.23(-3.10%)
Jul 23, 2015 7.500 7.652 7.425 7.460 112,059 +0.03(+0.36%)
Jul 22, 2015 7.362 7.483 7.340 7.434 90,131 -0.01(-0.19%)
Jul 21, 2015 7.438 7.576 7.376 7.448 183,225 -0.01(-0.19%)
Jul 20, 2015 7.493 7.608 7.440 7.462 124,158 -0.01(-0.18%)
Jul 17, 2015 7.511 7.511 7.449 7.475 82,056 -0.05(-0.70%)
Jul 16, 2015 7.502 7.550 7.440 7.528 118,411 +0.03(+0.35%)
Jul 15, 2015 7.568 7.665 7.475 7.502 108,468 -0.09(-1.22%)
Jul 14, 2015 7.533 7.643 7.475 7.595 104,367 +0.06(+0.82%)
Jul 13, 2015 7.533 7.630 7.475 7.533 121,460 +0.00(+0.00%)
Jul 10, 2015 7.718 7.727 7.533 7.533 150,538 -0.10(-1.33%)
Jul 09, 2015 7.537 7.705 7.515 7.634 102,144 +0.16(+2.13%)
Jul 08, 2015 7.732 7.732 7.427 7.475 87,020 -0.10(-1.28%)
Jul 07, 2015 7.617 7.661 7.537 7.573 83,781 -0.14(-1.78%)
Jul 06, 2015 7.621 7.798 7.467 7.710 154,916 +0.16(+2.11%)
Jul 02, 2015 7.595 7.550 7.550 7.550 110,682 -0.09(-1.21%)
Jul 01, 2015 7.771 7.904 7.643 7.643 132,856 -0.11(-1.48%)
Jun 30, 2015 7.820 8.076 7.634 7.758 342,684 +0.00(+0.06%)
Jun 29, 2015 7.727 7.776 7.568 7.754 161,029 +0.04(+0.52%)
Jun 26, 2015 7.767 7.807 7.626 7.714 203,505 -0.08(-1.02%)
Jun 25, 2015 7.714 7.838 7.634 7.793 174,130 -0.01(-0.14%)
Jun 24, 2015 7.953 7.953 7.648 7.804 323,913 +0.05(+0.65%)
Jun 23, 2015 7.524 7.948 7.401 7.754 334,277 +0.15(+1.98%)
Jun 22, 2015 7.520 7.727 7.397 7.603 306,537 +0.18(+2.44%)
Jun 19, 2015 7.409 7.422 7.294 7.422 257,934 +0.02(+0.24%)
Jun 18, 2015 7.210 7.418 7.201 7.405 305,785 +0.15(+2.07%)
Jun 17, 2015 7.254 7.325 7.179 7.254 378,602 -0.05(-0.73%)
Jun 16, 2015 7.188 7.316 6.998 7.307 425,670 +0.20(+2.80%)
Jun 15, 2015 7.184 7.241 7.110 7.109 158,406 -0.07(-0.92%)
Jun 12, 2015 7.184 7.316 7.109 7.175 161,862 -0.05(-0.67%)
Jun 11, 2015 7.307 7.414 7.188 7.224 145,169 -0.08(-1.15%)
Jun 10, 2015 7.171 7.369 7.104 7.307 200,984 +0.14(+1.91%)
Jun 09, 2015 7.250 7.325 7.073 7.171 207,400 -0.08(-1.10%)
Jun 08, 2015 7.458 7.502 7.237 7.250 144,975 -0.18(-2.38%)
Jun 05, 2015 7.550 7.573 7.409 7.427 201,463 -0.06(-0.83%)
Jun 04, 2015 7.559 7.608 7.409 7.489 187,527 +0.02(+0.24%)
Jun 03, 2015 7.449 7.502 7.400 7.471 138,053 -0.02(-0.24%)
Jun 02, 2015 7.542 7.573 7.414 7.489 170,837 -0.05(-0.70%)
Jun 01, 2015 7.568 7.626 7.400 7.542 203,041 -0.08(-1.10%)
May 29, 2015 7.692 7.692 7.577 7.626 164,873 +0.08(+1.05%)
May 28, 2015 7.524 7.621 7.414 7.546 196,531 +0.03(+0.35%)
May 27, 2015 7.621 7.656 7.515 7.520 198,209 -0.08(-1.10%)
May 26, 2015 7.581 7.701 7.511 7.603 147,179 -0.00(-0.06%)
May 22, 2015 7.789 7.608 7.608 7.608 132,184 -0.10(-1.26%)
May 21, 2015 7.555 7.732 7.521 7.705 202,550 +0.13(+1.75%)
May 20, 2015 7.718 7.771 7.537 7.573 187,935 -0.14(-1.78%)
May 19, 2015 7.793 7.814 7.520 7.710 204,136 -0.14(-1.75%)
May 18, 2015 7.904 7.908 7.732 7.846 97,927 -0.05(-0.62%)
May 15, 2015 7.864 7.899 7.710 7.895 128,427 +0.04(+0.45%)
May 14, 2015 7.652 7.930 7.617 7.860 115,729 +0.14(+1.77%)
May 13, 2015 7.674 7.749 7.568 7.723 144,346 +0.01(+0.17%)
May 12, 2015 7.696 7.811 7.524 7.710 177,249 -0.05(-0.68%)
May 11, 2015 7.838 7.869 7.670 7.763 88,636 -0.07(-0.85%)
May 08, 2015 7.886 8.045 7.696 7.829 238,566 -0.08(-1.06%)
May 07, 2015 7.860 7.953 7.807 7.913 71,461 +0.01(+0.11%)
May 06, 2015 7.979 7.983 7.740 7.904 90,005 -0.08(-1.05%)
May 05, 2015 7.860 8.014 7.824 7.988 78,274 +0.06(+0.78%)
May 04, 2015 7.776 7.997 7.701 7.926 211,115 +0.02(+0.31%)
May 01, 2015 7.758 7.926 7.732 7.902 68,971 +0.14(+1.85%)
Apr 30, 2015 7.864 7.922 7.743 7.758 234,079 -0.13(-1.62%)
Apr 29, 2015 8.103 8.103 7.851 7.886 157,718 -0.04(-0.50%)
Apr 28, 2015 7.816 8.156 7.816 7.926 165,855 +0.04(+0.50%)
Apr 27, 2015 8.182 8.182 7.807 7.886 214,007 -0.15(-1.92%)
Apr 24, 2015 8.085 8.191 8.041 8.041 96,227 -0.04(-0.49%)
Apr 23, 2015 8.085 8.200 8.045 8.081 123,649 -0.06(-0.71%)
Apr 22, 2015 8.171 8.217 8.085 8.138 72,848 -0.01(-0.16%)
Apr 21, 2015 8.297 8.297 8.121 8.151 82,151 -0.05(-0.66%)
Apr 20, 2015 8.041 8.297 8.041 8.205 70,008 +0.01(+0.12%)
Apr 17, 2015 8.284 8.288 8.032 8.196 102,074 +0.03(+0.38%)
Apr 16, 2015 8.147 8.196 8.063 8.165 99,930 +0.08(+0.96%)
Apr 15, 2015 8.014 8.094 7.864 8.087 107,467 +0.02(+0.24%)
Apr 14, 2015 8.120 8.125 7.979 8.067 83,215 +0.08(+0.94%)
Apr 13, 2015 8.196 8.196 7.917 7.992 84,312 -0.14(-1.68%)
Apr 10, 2015 7.953 8.147 7.953 8.129 92,782 +0.12(+1.55%)
Apr 09, 2015 7.926 8.142 7.904 8.006 88,328 +0.09(+1.12%)
Apr 08, 2015 7.988 8.071 7.824 7.917 195,868 -0.10(-1.21%)
Apr 07, 2015 8.023 8.284 8.001 8.014 145,206 -0.10(-1.20%)
Apr 06, 2015 8.213 8.213 8.019 8.112 82,187 +0.02(+0.27%)
Apr 02, 2015 8.091 8.090 8.090 8.090 132,410 -0.10(-1.24%)
Apr 01, 2015 8.160 8.191 7.966 8.191 73,097 +0.07(+0.82%)
Mar 31, 2015 8.173 8.317 7.957 8.125 232,468 +0.30(+3.78%)
Mar 30, 2015 7.745 8.081 7.745 7.829 150,749 +0.01(+0.11%)
Mar 27, 2015 7.833 7.895 7.763 7.820 137,752 +0.01(+0.16%)
Mar 26, 2015 7.489 7.904 7.414 7.808 307,997 +0.34(+4.51%)
Mar 25, 2015 7.444 7.573 7.338 7.471 296,940 -0.06(-0.82%)
Mar 24, 2015 7.550 7.595 7.400 7.533 218,552 -0.06(-0.81%)
Mar 23, 2015 7.475 7.657 7.467 7.595 176,925 +0.07(+0.88%)
Mar 20, 2015 7.537 7.683 7.524 7.528 189,850 -0.01(-0.18%)
Mar 19, 2015 7.581 7.710 7.533 7.542 76,341 -0.21(-2.74%)
Mar 18, 2015 7.502 7.780 7.502 7.754 127,476 +0.19(+2.57%)
Mar 17, 2015 7.683 7.692 7.201 7.559 160,183 -0.06(-0.81%)
Mar 16, 2015 7.648 7.745 7.520 7.621 162,652 -0.02(-0.23%)
Mar 13, 2015 7.860 7.886 7.608 7.639 114,237 -0.15(-1.87%)
Mar 12, 2015 7.988 8.014 7.692 7.785 124,115 -0.21(-2.65%)
Mar 11, 2015 7.820 8.011 7.621 7.997 95,571 +0.39(+5.17%)
Mar 10, 2015 8.054 8.054 7.502 7.603 335,264 -0.52(-6.37%)
Mar 09, 2015 8.156 8.232 8.006 8.120 65,999 -0.03(-0.38%)
Mar 06, 2015 8.442 8.443 8.142 8.151 46,411 -0.23(-2.79%)
Mar 05, 2015 8.425 8.602 8.368 8.385 67,674 -0.04(-0.47%)
Mar 04, 2015 8.368 8.425 8.249 8.425 47,310 +0.06(+0.69%)
Mar 03, 2015 8.293 8.368 8.253 8.368 50,182 +0.15(+1.83%)
Mar 02, 2015 8.187 8.302 8.187 8.218 52,477 -0.03(-0.32%)
Feb 27, 2015 8.262 8.346 8.129 8.244 139,113 +0.13(+1.58%)
Feb 26, 2015 8.169 8.191 8.077 8.116 78,882 +0.00(+0.05%)
Feb 25, 2015 8.377 8.377 8.098 8.112 62,706 -0.18(-2.18%)
Feb 24, 2015 8.036 8.372 7.953 8.293 170,973 +0.23(+2.88%)
Feb 23, 2015 7.970 8.147 7.953 8.060 162,913 -0.01(-0.09%)
Feb 20, 2015 8.151 8.187 7.957 8.067 93,622 -0.08(-1.03%)
Feb 19, 2015 8.290 8.399 8.147 8.151 80,591 -0.03(-0.38%)
Feb 18, 2015 8.562 8.562 8.182 8.182 79,713 -0.13(-1.59%)
Feb 17, 2015 8.814 8.814 8.226 8.315 64,299 +0.05(+0.64%)
Feb 13, 2015 8.341 8.262 8.262 8.262 85,557 +0.01(+0.16%)
Feb 12, 2015 8.500 8.677 8.218 8.249 146,442 -0.17(-2.05%)
Feb 11, 2015 8.704 8.805 8.394 8.421 48,247 -0.24(-2.77%)
Feb 10, 2015 8.527 8.690 8.394 8.661 56,850 +0.13(+1.47%)
Feb 09, 2015 8.496 8.623 8.483 8.536 28,476 -0.04(-0.41%)
Feb 06, 2015 8.615 8.726 8.505 8.571 50,083 -0.05(-0.61%)
Feb 05, 2015 8.836 8.836 8.615 8.624 68,643 -0.18(-2.06%)
Feb 04, 2015 8.836 8.836 8.659 8.805 88,068 +0.19(+2.21%)
Feb 03, 2015 8.659 8.810 8.452 8.615 81,221 +0.11(+1.30%)
Feb 02, 2015 8.677 8.677 8.403 8.505 54,349 -0.11(-1.28%)
Jan 30, 2015 8.659 8.836 8.416 8.615 73,161 +0.13(+1.56%)
Jan 29, 2015 8.545 8.584 8.395 8.483 87,658 +0.01(+0.10%)
Jan 28, 2015 8.412 8.615 8.394 8.474 64,926 -0.13(-1.54%)
Jan 27, 2015 8.385 8.611 8.284 8.606 120,668 +0.38(+4.62%)
Jan 26, 2015 8.348 8.423 8.218 8.226 61,296 -0.19(-2.31%)
Jan 23, 2015 8.483 8.571 8.288 8.421 73,194 -0.17(-2.01%)
Jan 22, 2015 8.575 8.659 8.509 8.593 59,944 -0.07(-0.77%)
Jan 21, 2015 8.332 8.836 7.958 8.659 159,730 +0.38(+4.53%)
Jan 20, 2015 8.142 8.284 7.736 8.284 298,644 -0.00(-0.05%)
Jan 16, 2015 8.571 8.571 8.288 8.288 129,894 -0.03(-0.37%)
Jan 15, 2015 8.406 8.500 8.310 8.319 51,099 -0.07(-0.79%)
Jan 14, 2015 8.310 8.412 8.209 8.385 143,390 -0.19(-2.27%)
Jan 13, 2015 8.801 8.814 8.527 8.580 241,239 -0.22(-2.46%)
Jan 12, 2015 8.624 8.991 8.624 8.796 51,149 +0.14(+1.63%)
Jan 09, 2015 8.536 8.704 8.465 8.655 121,392 +0.05(+0.62%)
Jan 08, 2015 8.527 8.615 8.505 8.602 164,309 +0.03(+0.36%)
Jan 07, 2015 8.571 8.584 8.549 8.571 255,317 -0.04(-0.51%)
Jan 06, 2015 8.659 8.698 8.615 8.615 199,331 -0.11(-1.27%)
Jan 05, 2015 8.788 8.792 8.726 8.726 225,463 -0.07(-0.75%)
Jan 02, 2015 8.792 8.933 8.792 8.792 236,101 -0.04(-0.50%)
Dec 31, 2014 8.902 8.836 8.836 8.836 203,256 -0.00(-0.05%)
Dec 30, 2014 8.854 9.013 8.836 8.841 164,732 -0.04(-0.45%)
Dec 29, 2014 8.814 9.013 8.783 8.880 869,956 +0.03(+0.30%)
Dec 26, 2014 8.841 8.880 8.836 8.854 74,600 +0.02(+0.20%)
Dec 24, 2014 8.836 8.836 8.836 8.836 55,906 +0.00(+0.00%)
Dec 23, 2014 8.845 8.900 8.836 8.836 91,200 +0.00(+0.00%)
Dec 22, 2014 8.929 8.969 8.836 8.836 205,203 -0.14(-1.53%)
Dec 19, 2014 8.991 9.053 8.929 8.973 36,058 +0.03(+0.30%)
Dec 18, 2014 8.920 8.960 8.858 8.947 88,756 +0.11(+1.20%)
Dec 17, 2014 9.375 9.375 8.836 8.841 283,275 -0.64(-6.76%)
Dec 16, 2014 9.278 9.587 8.854 9.481 105,265 +0.30(+3.22%)
Dec 15, 2014 9.278 9.278 9.137 9.185 64,261 -0.03(-0.29%)
Dec 12, 2014 8.969 9.243 8.969 9.212 48,720 -0.09(-1.00%)
Dec 11, 2014 9.494 9.609 9.220 9.304 81,886 -0.24(-2.50%)
Dec 10, 2014 9.190 9.631 8.986 9.543 79,577 +0.31(+3.40%)
Dec 09, 2014 9.941 9.941 9.084 9.229 109,292 +0.13(+1.41%)
Dec 08, 2014 9.499 9.941 9.053 9.101 111,234 -0.07(-0.72%)
Dec 05, 2014 8.991 9.167 8.947 9.167 89,654 +0.29(+3.23%)
Dec 04, 2014 8.902 9.008 8.880 8.880 66,382 +0.00(+0.00%)
Dec 03, 2014 8.880 8.920 8.841 8.880 87,178 +0.04(+0.50%)
Dec 02, 2014 8.841 8.876 8.836 8.836 72,305 +0.00(+0.00%)
Dec 01, 2014 8.880 8.993 8.836 8.836 114,796 -0.04(-0.50%)
Nov 28, 2014 8.858 8.880 8.858 8.880 14,533 +0.02(+0.25%)
Nov 26, 2014 8.836 8.858 8.858 8.858 53,869 +0.02(+0.25%)
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.