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 (%)
Jul 29, 2016 6.577 6.582 6.512 6.537 164,130 -0.01(-0.08%)
Jul 28, 2016 6.542 6.542 6.462 6.542 153,400 -0.07(-0.99%)
Jul 27, 2016 6.442 6.611 6.424 6.607 218,937 +0.16(+2.49%)
Jul 26, 2016 6.417 6.492 6.407 6.447 157,778 +0.06(+0.86%)
Jul 25, 2016 6.397 6.442 6.332 6.392 90,159 +0.04(+0.55%)
Jul 22, 2016 6.392 6.442 6.317 6.357 188,174 -0.04(-0.55%)
Jul 21, 2016 6.352 6.447 6.342 6.392 177,321 +0.05(+0.79%)
Jul 20, 2016 6.382 6.427 6.292 6.342 196,941 -0.04(-0.63%)
Jul 19, 2016 6.156 6.457 6.106 6.382 325,784 +0.17(+2.79%)
Jul 18, 2016 5.975 6.238 5.970 6.208 250,830 +0.25(+4.25%)
Jul 15, 2016 6.010 6.077 5.910 5.955 255,216 -0.05(-0.83%)
Jul 14, 2016 6.084 6.144 5.990 6.005 194,223 -0.04(-0.74%)
Jul 13, 2016 6.079 6.086 6.022 6.049 150,105 -0.01(-0.16%)
Jul 12, 2016 6.079 6.140 6.030 6.059 110,032 +0.00(+0.00%)
Jul 11, 2016 6.114 6.144 6.044 6.059 114,631 -0.03(-0.57%)
Jul 08, 2016 6.114 6.059 6.059 6.094 64,610 +0.03(+0.57%)
Jul 07, 2016 6.040 6.093 6.025 6.059 113,856 +0.02(+0.41%)
Jul 06, 2016 6.015 6.071 5.980 6.035 110,602 +0.01(+0.25%)
Jul 05, 2016 5.980 6.035 5.945 6.020 60,513 +0.01(+0.25%)
Jul 01, 2016 5.950 6.005 6.005 6.005 196,307 +0.06(+1.00%)
Jun 30, 2016 5.980 5.980 5.876 5.945 157,368 +0.05(+0.93%)
Jun 29, 2016 5.791 5.900 5.781 5.891 185,652 +0.12(+2.07%)
Jun 28, 2016 5.751 5.816 5.693 5.771 110,606 +0.13(+2.29%)
Jun 27, 2016 5.796 5.816 5.593 5.642 138,180 -0.19(-3.24%)
Jun 24, 2016 5.687 5.920 5.687 5.831 181,142 -0.09(-1.51%)
Jun 23, 2016 5.935 5.955 5.895 5.920 73,825 +0.02(+0.34%)
Jun 22, 2016 5.881 5.980 5.871 5.900 104,030 +0.02(+0.34%)
Jun 21, 2016 5.816 5.900 5.791 5.881 102,528 +0.07(+1.20%)
Jun 20, 2016 5.861 5.881 5.826 5.811 83,600 -0.02(-0.35%)
Jun 17, 2016 5.776 5.836 5.767 5.831 67,475 +0.04(+0.66%)
Jun 16, 2016 5.778 5.803 5.680 5.793 102,031 +0.01(+0.17%)
Jun 15, 2016 5.852 5.867 5.759 5.783 148,060 -0.08(-1.43%)
Jun 14, 2016 5.852 5.941 5.739 5.867 135,064 +0.00(+0.08%)
Jun 13, 2016 5.970 6.088 5.847 5.862 143,920 -0.12(-2.05%)
Jun 10, 2016 6.024 6.044 5.911 5.985 195,470 -0.05(-0.82%)
Jun 09, 2016 6.010 6.024 5.918 6.034 102,808 +0.03(+0.57%)
Jun 08, 2016 5.970 6.024 5.901 6.000 111,428 +0.02(+0.41%)
Jun 07, 2016 5.837 5.975 5.828 5.975 206,357 +0.15(+2.53%)
Jun 06, 2016 5.783 5.847 5.759 5.828 88,413 +0.04(+0.68%)
Jun 03, 2016 5.803 5.808 5.729 5.788 81,365 +0.02(+0.34%)
Jun 02, 2016 5.744 5.793 5.744 5.769 60,708 -0.02(-0.34%)
Jun 01, 2016 5.729 5.808 5.710 5.788 61,932 +0.04(+0.68%)
May 31, 2016 5.773 5.798 5.695 5.749 168,478 +0.04(+0.69%)
May 27, 2016 5.636 5.710 5.710 5.710 80,930 +0.05(+0.96%)
May 26, 2016 5.680 5.724 5.626 5.655 93,385 -0.02(-0.43%)
May 25, 2016 5.601 5.683 5.601 5.680 112,615 +0.10(+1.85%)
May 24, 2016 5.557 5.631 5.542 5.577 102,710 +0.03(+0.62%)
May 23, 2016 5.518 5.614 5.491 5.542 99,910 +0.02(+0.45%)
May 20, 2016 5.567 5.568 5.474 5.518 126,542 -0.05(-0.88%)
May 19, 2016 5.665 5.690 5.493 5.567 106,928 -0.10(-1.74%)
May 18, 2016 5.680 5.788 5.655 5.665 118,773 -0.01(-0.21%)
May 17, 2016 5.633 5.697 5.580 5.677 140,599 +0.00(+0.09%)
May 16, 2016 5.672 5.711 5.653 5.672 70,889 +0.02(+0.43%)
May 13, 2016 5.653 5.718 5.604 5.648 81,725 -0.03(-0.51%)
May 12, 2016 5.643 5.731 5.624 5.677 208,089 +0.02(+0.34%)
May 11, 2016 5.672 5.697 5.643 5.658 54,708 -0.01(-0.17%)
May 10, 2016 5.648 5.672 5.609 5.667 97,942 +0.07(+1.22%)
May 09, 2016 5.575 5.658 5.575 5.599 112,174 +0.02(+0.35%)
May 06, 2016 5.648 5.692 5.575 5.580 124,766 -0.06(-1.04%)
May 05, 2016 5.633 5.745 5.531 5.638 132,369 +0.01(+0.26%)
May 04, 2016 5.682 5.707 5.541 5.624 131,422 -0.05(-0.86%)
May 03, 2016 5.726 5.838 5.648 5.672 108,458 -0.11(-1.85%)
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.