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 )

11.07 +0.07 (+0.64%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Aug 31, 2023 9.685 9.761 9.642 9.675 46,348 +0.05(+0.50%)
Aug 30, 2023 9.618 9.656 9.608 9.627 71,850 +0.01(+0.10%)
Aug 29, 2023 9.512 9.646 9.512 9.618 130,319 +0.07(+0.70%)
Aug 28, 2023 9.503 9.622 9.503 9.551 140,661 +0.06(+0.60%)
Aug 25, 2023 9.484 9.552 9.399 9.493 27,821 +0.05(+0.51%)
Aug 24, 2023 9.503 9.503 9.445 9.445 47,948 -0.05(-0.50%)
Aug 23, 2023 9.465 9.646 9.465 9.493 64,346 +0.07(+0.72%)
Aug 22, 2023 9.416 9.463 9.416 9.425 106,348 +0.00(+0.00%)
Aug 21, 2023 9.482 9.492 9.416 9.425 67,346 -0.03(-0.30%)
Aug 18, 2023 9.473 9.499 9.435 9.454 83,393 -0.02(-0.20%)
Aug 17, 2023 9.530 9.572 9.473 9.473 24,348 +0.04(+0.40%)
Aug 16, 2023 9.473 9.711 9.435 9.435 15,481 -0.10(-1.10%)
Aug 15, 2023 9.692 9.692 9.540 9.540 28,361 -0.22(-2.24%)
Aug 14, 2023 9.692 9.788 9.692 9.758 13,037 -0.01(-0.10%)
Aug 11, 2023 9.758 9.854 9.719 9.768 21,306 +0.00(+0.00%)
Aug 10, 2023 9.673 9.802 9.673 9.768 23,638 +0.01(+0.10%)
Aug 09, 2023 9.749 9.844 9.720 9.758 17,342 -0.01(-0.10%)
Aug 08, 2023 9.663 9.787 9.663 9.768 49,599 -0.02(-0.19%)
Aug 07, 2023 9.701 9.806 9.701 9.787 11,333 +0.08(+0.78%)
Aug 04, 2023 9.720 9.844 9.673 9.711 8,978 -0.04(-0.39%)
Aug 03, 2023 9.663 9.758 9.663 9.749 10,414 +0.06(+0.59%)
Aug 02, 2023 9.711 9.778 9.682 9.692 21,260 -0.10(-1.07%)
Aug 01, 2023 9.892 9.923 9.730 9.797 25,863 -0.18(-1.81%)
Jul 31, 2023 9.930 10.20 9.861 9.977 28,906 +0.05(+0.48%)
Jul 28, 2023 9.920 9.958 9.901 9.930 38,294 +0.08(+0.77%)
Jul 27, 2023 9.892 9.958 9.797 9.854 62,490 +0.02(+0.19%)
Jul 26, 2023 9.825 9.873 9.778 9.835 30,294 +0.04(+0.39%)
Jul 25, 2023 9.778 9.858 9.778 9.797 18,812 -0.04(-0.39%)
Jul 24, 2023 9.806 9.863 9.762 9.835 36,827 +0.07(+0.68%)
Jul 21, 2023 9.701 9.854 9.701 9.768 27,014 -0.01(-0.09%)
Jul 20, 2023 9.672 9.786 9.672 9.777 20,080 +0.06(+0.58%)
Jul 19, 2023 9.701 9.767 9.701 9.720 27,035 +0.04(+0.39%)
Jul 18, 2023 9.511 9.710 9.511 9.682 20,269 +0.13(+1.39%)
Jul 17, 2023 9.559 9.617 9.545 9.549 36,601 -0.02(-0.20%)
Jul 14, 2023 9.701 9.701 9.568 9.568 41,990 -0.09(-0.88%)
Jul 13, 2023 9.663 9.682 9.578 9.653 13,185 +0.05(+0.49%)
Jul 12, 2023 9.644 9.689 9.578 9.606 29,881 +0.06(+0.65%)
Jul 11, 2023 9.464 9.544 9.398 9.544 28,625 +0.11(+1.15%)
Jul 10, 2023 9.511 9.573 9.369 9.436 29,750 -0.10(-1.09%)
Jul 07, 2023 9.464 9.606 9.464 9.540 15,354 +0.04(+0.40%)
Jul 06, 2023 9.559 9.616 9.397 9.502 52,351 -0.16(-1.67%)
Jul 05, 2023 9.663 9.682 9.532 9.663 6,140 -0.05(-0.49%)
Jul 03, 2023 9.663 9.720 9.540 9.710 15,303 +0.11(+1.18%)
Jun 30, 2023 9.606 9.691 9.540 9.597 25,396 +0.14(+1.50%)
Jun 29, 2023 9.417 9.483 9.332 9.454 42,885 +0.05(+0.50%)
Jun 28, 2023 9.331 9.492 9.329 9.407 18,688 +0.02(+0.20%)
Jun 27, 2023 9.322 9.417 9.294 9.388 9,674 +0.09(+1.02%)
Jun 26, 2023 9.256 9.369 9.208 9.293 14,364 -0.01(-0.10%)
Jun 23, 2023 9.199 9.379 9.104 9.303 25,759 +0.02(+0.20%)
Jun 22, 2023 9.350 9.350 9.246 9.284 22,574 -0.08(-0.90%)
Jun 21, 2023 9.368 9.443 9.343 9.368 13,817 -0.04(-0.40%)
Jun 20, 2023 9.529 9.529 9.378 9.406 22,168 -0.18(-1.87%)
Jun 16, 2023 9.604 9.604 9.557 9.585 13,696 +0.03(+0.30%)
Jun 15, 2023 9.425 9.557 9.425 9.557 9,642 +0.16(+1.72%)
May 08, 2023 9.405 9.457 9.227 9.396 21,538 -0.01(-0.10%)
May 05, 2023 9.217 9.410 9.217 9.405 13,364 +0.26(+2.87%)
May 04, 2023 9.255 9.255 9.114 9.142 21,001 -0.14(-1.52%)
May 03, 2023 9.358 9.471 9.269 9.283 18,946 -0.09(-1.00%)
May 02, 2023 9.443 9.443 9.292 9.377 58,610 -0.09(-0.99%)
May 01, 2023 9.649 9.658 9.471 9.471 21,433 -0.06(-0.59%)
Apr 28, 2023 9.583 9.668 9.405 9.527 41,992 -0.05(-0.49%)
Apr 27, 2023 9.414 9.574 9.370 9.574 13,029 +0.18(+1.90%)
Apr 26, 2023 9.292 9.405 9.265 9.396 15,103 +0.11(+1.21%)
Apr 25, 2023 9.396 9.471 9.255 9.283 16,867 -0.21(-2.17%)
Apr 24, 2023 9.405 9.541 9.405 9.489 14,765 +0.03(+0.30%)
Apr 21, 2023 9.583 9.583 9.377 9.461 22,671 -0.16(-1.66%)
Apr 20, 2023 9.602 9.621 9.405 9.621 18,095 +0.01(+0.11%)
Apr 19, 2023 9.610 9.718 9.610 9.610 21,620 -0.07(-0.67%)
Apr 18, 2023 9.573 9.694 9.470 9.676 22,548 +0.14(+1.47%)
Apr 17, 2023 9.536 9.564 9.466 9.536 12,136 +0.05(+0.49%)
Apr 14, 2023 9.554 9.722 9.489 9.489 22,174 -0.25(-2.59%)
Apr 13, 2023 9.638 9.760 9.498 9.741 16,308 +0.13(+1.36%)
Apr 12, 2023 9.648 9.760 9.592 9.610 21,347 +0.02(+0.19%)
Apr 11, 2023 9.452 9.691 9.442 9.592 20,659 +0.11(+1.18%)
Apr 10, 2023 9.340 9.554 9.330 9.480 30,189 +0.06(+0.59%)
Apr 06, 2023 9.498 9.498 9.382 9.424 6,897 +0.09(+1.00%)
Apr 05, 2023 9.358 9.358 9.228 9.330 20,093 -0.11(-1.19%)
Apr 04, 2023 9.414 9.615 9.172 9.442 51,216 +0.00(+0.00%)
Apr 03, 2023 9.377 9.592 9.358 9.442 45,648 +0.07(+0.70%)
Mar 31, 2023 9.396 9.470 9.265 9.377 40,659 +0.11(+1.21%)
Mar 30, 2023 9.302 9.321 9.162 9.265 12,875 +0.03(+0.30%)
Mar 29, 2023 9.172 9.237 9.051 9.237 25,228 +0.21(+2.38%)
Mar 28, 2023 8.957 9.172 8.892 9.023 35,644 +0.02(+0.21%)
Mar 27, 2023 8.892 9.050 8.892 9.004 24,285 +0.19(+2.12%)
Mar 24, 2023 8.799 8.918 8.724 8.817 40,781 -0.05(-0.53%)
Mar 23, 2023 8.855 8.947 8.855 8.864 36,467 -0.06(-0.62%)
Mar 22, 2023 8.956 9.012 8.910 8.919 108,703 +0.02(+0.21%)
Mar 21, 2023 9.142 9.225 8.900 8.900 231,600 -0.05(-0.52%)
Mar 20, 2023 8.938 9.030 8.900 8.947 81,294 +0.02(+0.21%)
Mar 17, 2023 9.030 9.030 8.817 8.928 29,989 -0.14(-1.54%)
Mar 16, 2023 8.919 9.160 8.826 9.067 35,449 +0.09(+1.03%)
Mar 15, 2023 9.160 9.207 8.873 8.975 43,426 -0.25(-2.72%)
Mar 14, 2023 9.132 9.467 9.132 9.225 51,372 +0.24(+2.69%)
Mar 13, 2023 9.299 9.327 8.984 8.984 219,874 -0.47(-5.00%)
Mar 10, 2023 9.708 9.721 9.417 9.457 42,930 -0.28(-2.86%)
Mar 09, 2023 9.884 9.940 9.736 9.736 30,586 -0.09(-0.94%)
Mar 08, 2023 9.791 9.875 9.722 9.828 21,797 +0.05(+0.47%)
Mar 07, 2023 9.931 10.01 9.754 9.782 9,838 -0.20(-2.04%)
Mar 06, 2023 10.08 10.10 9.931 9.986 30,452 -0.06(-0.65%)
Mar 03, 2023 9.912 10.13 9.912 10.05 26,599 +0.21(+2.17%)
Mar 02, 2023 9.791 9.866 9.773 9.838 5,918 +0.01(+0.09%)
Mar 01, 2023 9.745 9.958 9.745 9.828 29,666 +0.03(+0.28%)
Feb 28, 2023 10.01 10.01 9.801 9.801 43,242 -0.16(-1.58%)
Feb 27, 2023 9.977 10.13 9.884 9.958 53,537 +0.13(+1.32%)
Feb 24, 2023 9.912 9.996 9.791 9.828 30,625 -0.11(-1.12%)
Feb 23, 2023 10.01 10.07 9.884 9.940 32,141 -0.01(-0.09%)
Feb 22, 2023 9.968 10.13 9.931 9.949 29,085 +0.02(+0.19%)
Feb 21, 2023 10.13 10.25 9.931 9.931 43,772 -0.32(-3.17%)
Feb 17, 2023 10.32 10.32 10.12 10.26 30,161 -0.13(-1.24%)
Feb 16, 2023 10.31 10.41 10.30 10.38 33,336 +0.04(+0.36%)
Feb 15, 2023 10.35 10.38 10.12 10.35 78,964 -0.01(-0.11%)
Feb 14, 2023 10.36 10.36 10.19 10.36 31,388 -0.03(-0.30%)
Feb 13, 2023 10.22 10.41 10.18 10.39 45,250 +0.19(+1.86%)
Feb 10, 2023 10.06 10.24 10.03 10.20 27,070 -0.06(-0.63%)
Feb 09, 2023 10.17 10.26 10.04 10.26 11,668 +0.15(+1.46%)
Feb 08, 2023 10.18 10.29 10.10 10.12 16,561 -0.06(-0.64%)
Feb 07, 2023 10.13 10.21 10.06 10.18 23,310 +0.06(+0.64%)
Feb 06, 2023 10.16 10.16 10.02 10.12 22,857 -0.04(-0.36%)
Feb 03, 2023 10.26 10.35 10.13 10.15 19,838 -0.14(-1.35%)
Feb 02, 2023 10.37 10.46 10.20 10.29 47,016 +0.02(+0.18%)
Feb 01, 2023 10.16 10.44 10.07 10.27 35,441 +0.11(+1.09%)
Jan 31, 2023 10.09 10.23 10.05 10.16 45,961 +0.13(+1.29%)
Jan 30, 2023 9.996 10.11 9.996 10.03 26,558 -0.08(-0.82%)
Jan 27, 2023 10.15 10.20 10.08 10.12 45,805 -0.02(-0.18%)
Jan 26, 2023 10.04 10.13 9.978 10.13 42,698 +0.14(+1.39%)
Jan 25, 2023 9.959 9.996 9.895 9.996 8,320 +0.01(+0.09%)
Jan 24, 2023 10.05 10.05 9.821 9.987 69,011 -0.06(-0.64%)
Jan 23, 2023 9.941 10.19 9.941 10.05 24,337 +0.13(+1.30%)
Jan 20, 2023 9.802 9.922 9.741 9.922 13,541 +0.20(+2.10%)
Jan 19, 2023 9.773 9.875 9.718 9.718 25,716 -0.12(-1.22%)
Jan 18, 2023 9.957 10.10 9.810 9.838 38,181 -0.10(-1.02%)
Jan 17, 2023 9.948 10.06 9.939 9.939 79,056 -0.09(-0.92%)
Jan 13, 2023 10.03 10.04 9.967 10.03 13,955 +0.00(+0.00%)
Jan 12, 2023 10.11 10.16 10.00 10.03 31,289 +0.02(+0.18%)
Jan 11, 2023 10.11 10.11 9.967 10.01 48,837 +0.04(+0.37%)
Jan 10, 2023 10.04 10.04 9.884 9.976 70,992 -0.06(-0.64%)
Jan 09, 2023 10.11 10.11 9.976 10.04 37,365 -0.02(-0.18%)
Jan 06, 2023 9.700 10.11 9.700 10.06 82,170 +0.42(+4.39%)
Jan 05, 2023 9.663 9.663 9.571 9.636 16,808 -0.02(-0.19%)
Jan 04, 2023 9.663 9.893 9.599 9.654 34,765 +0.07(+0.68%)
Jan 03, 2023 9.608 9.608 9.488 9.589 20,559 -0.02(-0.20%)
Dec 30, 2022 9.516 9.635 9.406 9.608 56,633 +0.14(+1.46%)
Dec 29, 2022 9.341 9.580 9.341 9.470 21,017 +0.13(+1.38%)
Dec 28, 2022 9.488 9.488 9.332 9.341 33,691 -0.09(-0.97%)
Dec 27, 2022 9.544 9.562 9.415 9.433 28,450 -0.10(-1.06%)
Dec 23, 2022 9.314 9.544 9.314 9.534 37,821 +0.22(+2.37%)
Dec 22, 2022 9.351 9.351 9.157 9.314 21,098 -0.09(-0.98%)
Dec 21, 2022 9.332 9.490 9.314 9.406 42,673 +0.16(+1.70%)
Dec 20, 2022 9.358 9.413 9.239 9.248 28,083 -0.06(-0.69%)
Dec 19, 2022 9.395 9.532 9.313 9.313 32,146 -0.13(-1.36%)
Dec 16, 2022 9.422 9.441 9.258 9.441 33,123 -0.10(-1.05%)
Dec 15, 2022 9.559 9.567 9.377 9.541 69,658 -0.09(-0.95%)
Dec 14, 2022 9.733 9.834 9.624 9.633 32,049 -0.05(-0.57%)
Dec 13, 2022 9.880 9.912 9.587 9.688 77,769 +0.06(+0.67%)
Dec 12, 2022 9.441 9.674 9.441 9.624 18,957 +0.20(+2.14%)
Dec 09, 2022 9.377 9.519 9.377 9.422 41,079 -0.08(-0.87%)
Dec 08, 2022 9.477 9.596 9.477 9.505 52,607 +0.03(+0.29%)
Dec 07, 2022 9.468 9.514 9.450 9.477 80,019 -0.01(-0.10%)
Dec 06, 2022 9.733 9.733 9.451 9.486 22,533 -0.25(-2.54%)
Dec 05, 2022 9.916 9.984 9.702 9.733 40,840 -0.29(-2.92%)
Dec 02, 2022 9.953 10.03 9.815 10.03 25,513 +0.01(+0.09%)
Dec 01, 2022 10.07 10.15 9.953 10.02 38,821 -0.02(-0.18%)
Nov 30, 2022 9.825 10.06 9.724 10.04 41,491 +0.28(+2.91%)
Nov 29, 2022 9.633 9.788 9.633 9.752 6,920 +0.12(+1.23%)
Nov 28, 2022 9.752 9.935 9.596 9.633 50,449 -0.12(-1.22%)
Nov 25, 2022 9.770 9.890 9.724 9.752 16,789 +0.04(+0.38%)
Nov 23, 2022 9.733 9.898 9.664 9.715 16,907 -0.02(-0.19%)
Nov 22, 2022 9.477 9.871 9.477 9.733 29,937 +0.32(+3.41%)
Nov 21, 2022 9.458 9.603 9.371 9.412 42,281 -0.03(-0.29%)
Nov 18, 2022 9.421 9.667 9.412 9.440 36,564 +0.00(+0.04%)
Nov 17, 2022 9.303 9.549 9.194 9.436 37,538 -0.02(-0.23%)
Nov 16, 2022 9.612 9.612 9.367 9.458 11,840 -0.04(-0.38%)
Nov 15, 2022 9.540 9.922 9.494 9.494 25,535 -0.05(-0.48%)
Nov 14, 2022 9.540 9.731 9.540 9.540 32,071 -0.10(-1.04%)
Nov 11, 2022 9.430 9.649 9.417 9.640 72,384 +0.25(+2.62%)
Nov 10, 2022 9.148 9.412 9.148 9.394 29,720 +0.40(+4.45%)
Nov 09, 2022 9.257 9.312 8.975 8.993 27,857 -0.26(-2.85%)
Nov 08, 2022 9.294 9.394 9.235 9.257 101,662 -0.06(-0.68%)
Nov 07, 2022 9.358 9.421 9.212 9.321 78,290 +0.06(+0.69%)
Nov 04, 2022 9.376 9.467 9.114 9.257 66,369 -0.05(-0.59%)
Nov 03, 2022 9.075 9.312 9.057 9.312 58,810 +0.15(+1.69%)
Nov 02, 2022 9.185 9.622 9.057 9.157 54,004 +0.03(+0.30%)
Nov 01, 2022 9.248 9.430 9.130 9.130 39,945 -0.09(-0.99%)
Oct 31, 2022 9.194 9.377 9.157 9.221 36,193 -0.08(-0.88%)
Oct 28, 2022 9.212 9.403 9.212 9.303 33,455 +0.09(+0.99%)
Oct 27, 2022 9.139 9.412 9.103 9.212 53,800 +0.15(+1.71%)
Oct 26, 2022 8.921 9.380 8.921 9.057 119,814 +0.03(+0.30%)
Oct 25, 2022 9.048 9.075 8.963 9.030 43,260 +0.01(+0.15%)
Oct 24, 2022 8.866 9.081 8.866 9.016 15,111 +0.20(+2.22%)
Oct 21, 2022 8.739 8.830 8.675 8.821 20,019 +0.08(+0.95%)
Oct 20, 2022 8.901 9.000 8.738 8.738 26,320 -0.23(-2.53%)
Oct 19, 2022 8.557 9.037 8.557 8.964 218,615 +0.37(+4.32%)
Oct 18, 2022 8.656 8.674 8.484 8.593 48,066 +0.07(+0.85%)
Oct 17, 2022 8.584 8.636 8.493 8.520 27,211 +0.05(+0.64%)
Oct 14, 2022 8.656 8.717 8.466 8.466 24,352 -0.12(-1.37%)
Oct 13, 2022 8.421 8.638 8.421 8.584 68,833 +0.01(+0.11%)
Oct 12, 2022 8.566 8.756 8.511 8.575 25,510 -0.02(-0.21%)
Oct 11, 2022 8.376 8.729 8.307 8.593 23,159 +0.13(+1.50%)
Oct 10, 2022 8.376 8.539 8.376 8.466 49,936 +0.07(+0.86%)
Oct 07, 2022 8.376 8.482 8.376 8.394 36,146 -0.13(-1.49%)
Oct 06, 2022 8.656 8.656 8.441 8.520 56,488 -0.14(-1.67%)
Oct 05, 2022 8.584 8.706 8.493 8.665 16,693 +0.06(+0.74%)
Oct 04, 2022 8.403 8.638 8.403 8.602 65,068 +0.32(+3.83%)
Oct 03, 2022 8.267 8.462 8.222 8.285 104,227 +0.07(+0.88%)
Sep 30, 2022 8.249 8.388 8.124 8.213 35,780 +0.04(+0.44%)
Sep 29, 2022 8.312 8.312 7.950 8.176 39,373 -0.20(-2.38%)
Sep 28, 2022 8.140 8.466 8.140 8.376 21,410 +0.32(+3.93%)
Sep 27, 2022 8.312 8.312 7.995 8.059 34,131 -0.22(-2.63%)
Sep 26, 2022 8.520 8.566 8.203 8.276 92,352 -0.34(-3.99%)
Sep 23, 2022 8.566 8.673 8.462 8.620 169,860 -0.03(-0.31%)
Sep 22, 2022 8.855 8.855 8.584 8.647 79,594 -0.25(-2.77%)
Sep 21, 2022 9.164 9.218 8.884 8.893 39,284 -0.23(-2.57%)
Sep 20, 2022 9.353 9.353 9.101 9.128 42,032 -0.29(-3.06%)
Sep 19, 2022 9.254 9.425 9.222 9.416 28,443 +0.16(+1.75%)
Sep 16, 2022 9.164 9.344 9.101 9.254 39,939 +0.04(+0.39%)
Sep 15, 2022 9.200 9.461 9.200 9.218 44,684 +0.00(+0.00%)
Sep 14, 2022 9.317 9.335 9.143 9.218 67,607 -0.07(-0.78%)
Sep 13, 2022 9.488 9.488 9.198 9.290 49,783 -0.26(-2.74%)
Sep 12, 2022 9.371 9.587 9.371 9.551 49,784 +0.26(+2.81%)
Sep 09, 2022 9.263 9.317 9.263 9.290 9,903 +0.13(+1.38%)
Sep 08, 2022 9.038 9.236 9.038 9.164 26,340 +0.11(+1.19%)
Sep 07, 2022 8.776 9.119 8.776 9.056 25,205 +0.21(+2.34%)
Sep 06, 2022 8.929 9.038 8.839 8.848 47,005 -0.08(-0.91%)
Sep 02, 2022 9.155 9.173 8.920 8.929 43,123 -0.13(-1.39%)
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.