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 )

10.57 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2021 8.687 8.738 8.593 8.593 34,167 -0.10(-1.18%)
Jul 29, 2021 8.618 8.730 8.618 8.695 51,155 +0.09(+0.99%)
Jul 28, 2021 8.558 8.610 8.558 8.610 49,857 +0.07(+0.80%)
Jul 27, 2021 8.610 8.618 8.541 8.541 29,775 -0.06(-0.70%)
Jul 26, 2021 8.593 8.653 8.576 8.601 60,362 +0.01(+0.10%)
Jul 23, 2021 8.558 8.593 8.524 8.593 29,525 +0.05(+0.60%)
Jul 22, 2021 8.550 8.594 8.541 8.541 36,874 -0.02(-0.21%)
Jul 21, 2021 8.526 8.594 8.492 8.559 29,671 +0.09(+1.10%)
Jul 20, 2021 8.245 8.509 8.203 8.466 74,687 +0.21(+2.58%)
Jul 19, 2021 8.501 8.501 8.143 8.254 143,016 -0.34(-3.96%)
Jul 16, 2021 8.688 8.688 8.569 8.594 41,180 -0.05(-0.59%)
Jul 15, 2021 8.645 8.713 8.603 8.645 73,232 -0.05(-0.59%)
Jul 14, 2021 8.782 8.807 8.662 8.696 54,617 -0.08(-0.87%)
Jul 13, 2021 8.841 8.892 8.748 8.773 62,722 -0.07(-0.77%)
Jul 12, 2021 8.799 8.943 8.754 8.841 58,413 +0.03(+0.39%)
Jul 09, 2021 8.688 8.838 8.688 8.807 99,540 +0.15(+1.77%)
Jul 08, 2021 8.688 8.705 8.603 8.654 104,253 -0.10(-1.17%)
Jul 07, 2021 8.875 8.875 8.739 8.756 43,130 -0.14(-1.53%)
Jul 06, 2021 8.978 9.020 8.858 8.892 81,869 -0.12(-1.32%)
Jul 02, 2021 8.995 9.029 8.947 9.012 55,023 +0.05(+0.57%)
Jul 01, 2021 8.978 8.978 8.932 8.960 41,899 +0.03(+0.38%)
Jun 30, 2021 8.986 8.986 8.901 8.926 127,316 -0.05(-0.57%)
Jun 29, 2021 8.909 8.978 8.867 8.978 402,221 +0.13(+1.44%)
Jun 28, 2021 8.867 9.003 8.847 8.850 244,501 +0.37(+4.32%)
Jun 25, 2021 8.960 9.012 8.484 8.484 104,785 -0.47(-5.28%)
Jun 24, 2021 8.901 8.969 8.816 8.956 35,878 +0.07(+0.82%)
Jun 23, 2021 8.884 8.926 8.848 8.884 48,989 +0.01(+0.10%)
Jun 22, 2021 8.816 8.890 8.756 8.875 47,526 +0.08(+0.95%)
Jun 21, 2021 8.800 8.851 8.766 8.792 450,558 +0.02(+0.19%)
Jun 18, 2021 8.885 8.885 8.707 8.775 172,365 -0.17(-1.90%)
Jun 17, 2021 9.072 9.122 8.872 8.944 145,673 -0.14(-1.59%)
Jun 16, 2021 9.080 9.122 9.072 9.089 198,036 -0.01(-0.09%)
Jun 15, 2021 9.106 9.113 9.038 9.097 219,616 +0.01(+0.09%)
Jun 14, 2021 9.055 9.106 9.046 9.089 106,300 +0.03(+0.28%)
Jun 11, 2021 9.046 9.106 9.046 9.063 161,583 +0.01(+0.09%)
Jun 10, 2021 9.038 9.096 9.038 9.055 260,223 +0.03(+0.38%)
Jun 09, 2021 8.987 9.089 8.987 9.021 117,802 +0.05(+0.57%)
Jun 08, 2021 8.902 8.987 8.898 8.970 69,637 +0.07(+0.76%)
Jun 07, 2021 8.868 8.919 8.868 8.902 87,477 +0.01(+0.10%)
Jun 04, 2021 8.851 8.902 8.851 8.894 91,786 +0.04(+0.48%)
Jun 03, 2021 8.800 8.877 8.796 8.851 78,381 +0.03(+0.29%)
Jun 02, 2021 8.758 8.843 8.758 8.826 268,775 +0.03(+0.29%)
Jun 01, 2021 8.724 8.809 8.656 8.800 103,891 +0.09(+1.07%)
May 28, 2021 8.758 8.758 8.677 8.707 43,714 +0.03(+0.29%)
May 27, 2021 8.656 8.758 8.614 8.682 68,881 +0.06(+0.69%)
May 26, 2021 8.554 8.665 8.529 8.622 66,107 +0.07(+0.79%)
May 25, 2021 8.699 8.699 8.529 8.554 105,990 -0.14(-1.66%)
May 24, 2021 8.749 8.782 8.665 8.699 48,551 +0.01(+0.10%)
May 21, 2021 8.682 8.699 8.618 8.690 25,006 +0.06(+0.69%)
May 20, 2021 8.580 8.673 8.509 8.631 38,672 +0.12(+1.37%)
May 19, 2021 8.615 8.615 8.446 8.514 97,979 -0.15(-1.75%)
May 18, 2021 8.758 8.758 8.632 8.666 68,857 -0.03(-0.39%)
May 17, 2021 8.615 8.716 8.607 8.699 38,380 +0.10(+1.18%)
May 14, 2021 8.497 8.615 8.497 8.598 49,626 +0.19(+2.21%)
May 13, 2021 8.252 8.480 8.252 8.413 66,246 +0.14(+1.73%)
May 12, 2021 8.421 8.555 8.235 8.269 81,782 -0.19(-2.20%)
May 11, 2021 8.548 8.564 8.421 8.455 111,560 -0.20(-2.34%)
May 10, 2021 8.657 8.758 8.649 8.657 99,459 +0.06(+0.69%)
May 07, 2021 8.505 8.649 8.501 8.598 129,307 +0.10(+1.19%)
May 06, 2021 8.488 8.514 8.429 8.497 126,775 +0.04(+0.50%)
May 05, 2021 8.446 8.522 8.406 8.455 120,623 +0.06(+0.70%)
May 04, 2021 8.353 8.429 8.337 8.396 71,081 +0.03(+0.40%)
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.