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 )

10.96 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 30, 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 (%)
Sep 30, 2022 8.286 8.426 8.160 8.249 35,621 +0.04(+0.44%)
Sep 29, 2022 8.349 8.349 7.986 8.213 39,197 -0.20(-2.38%)
Sep 28, 2022 8.177 8.504 8.177 8.413 21,314 +0.32(+3.93%)
Sep 27, 2022 8.349 8.349 8.031 8.095 33,979 -0.22(-2.63%)
Sep 26, 2022 8.559 8.604 8.240 8.313 91,941 -0.35(-3.99%)
Sep 23, 2022 8.604 8.711 8.499 8.659 169,103 -0.03(-0.31%)
Sep 22, 2022 8.895 8.895 8.622 8.686 79,240 -0.25(-2.77%)
Sep 21, 2022 9.205 9.259 8.924 8.933 39,109 -0.24(-2.57%)
Sep 20, 2022 9.395 9.395 9.141 9.169 41,845 -0.29(-3.06%)
Sep 19, 2022 9.295 9.467 9.263 9.458 28,316 +0.16(+1.75%)
Sep 16, 2022 9.205 9.386 9.141 9.295 39,761 +0.04(+0.39%)
Sep 15, 2022 9.241 9.503 9.241 9.259 44,485 +0.00(+0.00%)
Sep 14, 2022 9.359 9.377 9.184 9.259 67,306 -0.07(-0.78%)
Sep 13, 2022 9.531 9.531 9.239 9.331 49,561 -0.26(-2.74%)
Sep 12, 2022 9.413 9.630 9.413 9.594 49,563 +0.26(+2.81%)
Sep 09, 2022 9.304 9.359 9.304 9.331 9,859 +0.13(+1.38%)
Sep 08, 2022 9.078 9.277 9.078 9.205 26,222 +0.11(+1.19%)
Sep 07, 2022 8.816 9.159 8.816 9.096 25,093 +0.21(+2.34%)
Sep 06, 2022 8.969 9.078 8.879 8.888 46,796 -0.08(-0.91%)
Sep 02, 2022 9.196 9.214 8.960 8.969 42,931 -0.13(-1.39%)
Sep 01, 2022 9.132 9.159 9.010 9.096 79,362 -0.12(-1.28%)
Aug 31, 2022 9.214 9.309 9.033 9.214 56,766 +0.06(+0.69%)
Aug 30, 2022 9.277 9.277 9.128 9.150 51,906 -0.12(-1.27%)
Aug 29, 2022 9.187 9.368 9.187 9.268 35,417 +0.02(+0.20%)
Aug 26, 2022 9.531 9.567 9.232 9.250 49,125 -0.24(-2.48%)
Aug 25, 2022 9.377 9.503 9.377 9.485 16,849 +0.10(+1.11%)
Aug 24, 2022 9.304 9.386 9.277 9.381 28,343 +0.09(+0.92%)
Aug 23, 2022 9.232 9.368 9.232 9.295 90,391 +0.03(+0.27%)
Aug 22, 2022 9.315 9.315 9.207 9.270 28,592 -0.17(-1.81%)
Aug 19, 2022 9.468 9.504 9.405 9.441 46,883 -0.09(-0.95%)
Aug 18, 2022 9.504 9.558 9.477 9.531 79,053 +0.01(+0.09%)
Aug 17, 2022 9.558 9.558 9.450 9.522 59,207 -0.03(-0.28%)
Aug 16, 2022 9.513 9.675 9.513 9.549 159,605 -0.01(-0.09%)
Aug 15, 2022 9.558 9.639 9.522 9.558 102,757 -0.05(-0.56%)
Aug 12, 2022 9.522 9.612 9.500 9.612 155,069 +0.15(+1.62%)
Aug 11, 2022 9.378 9.522 9.372 9.459 87,467 +0.15(+1.65%)
Aug 10, 2022 9.189 9.321 9.189 9.306 35,743 +0.21(+2.28%)
Aug 09, 2022 9.180 9.180 9.063 9.099 17,849 -0.05(-0.59%)
Aug 08, 2022 9.189 9.378 9.108 9.153 62,323 +0.05(+0.59%)
Aug 05, 2022 9.099 9.180 9.027 9.099 62,906 -0.06(-0.69%)
Aug 04, 2022 9.297 9.297 9.108 9.162 38,794 -0.14(-1.45%)
Aug 03, 2022 9.234 9.365 9.166 9.297 50,228 +0.11(+1.18%)
Aug 02, 2022 9.108 9.198 9.027 9.189 64,563 +0.07(+0.79%)
Aug 01, 2022 9.009 9.207 9.009 9.117 61,734 +0.05(+0.60%)
Jul 29, 2022 9.027 9.099 8.964 9.063 50,479 +0.09(+1.00%)
Jul 28, 2022 8.847 8.982 8.756 8.973 41,746 +0.16(+1.84%)
Jul 27, 2022 8.612 8.865 8.612 8.810 65,471 +0.21(+2.41%)
Jul 26, 2022 8.774 8.783 8.567 8.603 31,307 -0.17(-1.95%)
Jul 25, 2022 8.829 8.829 8.657 8.774 65,206 +0.02(+0.21%)
Jul 22, 2022 8.865 8.892 8.751 8.756 34,456 -0.15(-1.72%)
Jul 21, 2022 8.874 8.910 8.653 8.910 57,632 +0.08(+0.90%)
Jul 20, 2022 8.785 8.915 8.696 8.830 101,905 +0.08(+0.92%)
Jul 19, 2022 8.633 8.929 8.624 8.750 76,868 +0.21(+2.41%)
Jul 18, 2022 8.633 8.714 8.517 8.543 37,127 +0.01(+0.11%)
Jul 15, 2022 8.382 8.543 8.382 8.534 32,536 +0.24(+2.92%)
Jul 14, 2022 8.239 8.324 8.185 8.292 21,723 -0.06(-0.75%)
Jul 13, 2022 8.319 8.381 8.286 8.355 44,151 -0.03(-0.32%)
Jul 12, 2022 8.409 8.448 8.382 8.382 39,275 -0.08(-0.95%)
Jul 11, 2022 8.472 8.547 8.400 8.463 46,788 -0.06(-0.74%)
Jul 08, 2022 8.463 8.615 8.418 8.525 42,399 +0.11(+1.28%)
Jul 07, 2022 8.301 8.481 8.301 8.418 49,665 +0.12(+1.40%)
Jul 06, 2022 8.310 8.361 8.185 8.301 42,896 -0.03(-0.32%)
Jul 05, 2022 8.346 8.364 8.077 8.328 64,199 -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.