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 )

10.93 +0.11 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 29, 2019 8.276 8.291 8.276 8.291 60,760 -0.01(-0.18%)
Nov 27, 2019 8.313 8.335 8.225 8.306 106,568 -0.03(-0.35%)
Nov 26, 2019 8.350 8.473 8.225 8.335 209,066 -0.04(-0.53%)
Nov 25, 2019 8.703 8.740 8.350 8.379 237,663 -0.36(-4.12%)
Nov 22, 2019 8.872 8.872 8.696 8.740 191,115 -0.11(-1.25%)
Nov 21, 2019 8.777 8.887 8.732 8.850 87,646 +0.03(+0.38%)
Nov 20, 2019 8.736 8.867 8.685 8.816 142,831 +0.07(+0.83%)
Nov 19, 2019 8.875 8.875 8.707 8.744 111,957 -0.14(-1.56%)
Nov 18, 2019 8.656 8.999 8.612 8.882 191,884 +0.23(+2.61%)
Nov 15, 2019 8.649 8.707 8.634 8.656 64,230 -0.01(-0.08%)
Nov 14, 2019 8.532 8.758 8.532 8.663 134,152 +0.13(+1.54%)
Nov 13, 2019 8.525 8.642 8.476 8.532 171,066 -0.02(-0.26%)
Nov 12, 2019 8.853 8.853 8.540 8.554 293,402 -0.32(-3.61%)
Nov 11, 2019 8.744 8.927 8.707 8.875 227,625 +0.11(+1.25%)
Nov 08, 2019 8.642 8.809 8.620 8.765 176,359 +0.12(+1.43%)
Nov 07, 2019 8.583 8.671 8.583 8.642 82,686 +0.02(+0.25%)
Nov 06, 2019 8.671 8.700 8.591 8.620 86,127 -0.07(-0.84%)
Nov 05, 2019 8.634 8.744 8.587 8.693 171,845 +0.04(+0.51%)
Nov 04, 2019 8.671 8.765 8.597 8.649 164,770 +0.02(+0.25%)
Nov 01, 2019 8.634 8.736 8.576 8.627 188,573 +0.04(+0.42%)
Oct 31, 2019 8.656 8.663 8.540 8.591 187,488 -0.02(-0.25%)
Oct 30, 2019 8.489 8.656 8.443 8.612 170,355 +0.15(+1.81%)
Oct 29, 2019 8.372 8.634 8.365 8.459 276,727 +0.09(+1.13%)
Oct 28, 2019 8.372 8.445 8.365 8.365 177,123 -0.04(-0.43%)
Oct 25, 2019 8.481 8.481 8.263 8.401 190,083 -0.09(-1.03%)
Oct 24, 2019 8.503 8.714 8.372 8.489 185,736 +0.01(+0.14%)
Oct 23, 2019 8.426 8.513 8.397 8.477 226,726 +0.04(+0.51%)
Oct 22, 2019 8.296 8.477 8.234 8.434 290,052 +0.12(+1.39%)
Oct 21, 2019 8.268 8.318 8.226 8.318 150,679 +0.05(+0.61%)
Oct 18, 2019 8.210 8.268 8.116 8.268 88,989 +0.06(+0.70%)
Oct 17, 2019 8.080 8.217 8.080 8.210 75,442 +0.14(+1.70%)
Oct 16, 2019 8.001 8.080 7.972 8.073 127,868 +0.08(+0.99%)
Oct 15, 2019 8.008 8.037 7.965 7.993 86,057 +0.04(+0.45%)
Oct 14, 2019 7.856 8.001 7.799 7.957 119,152 +0.07(+0.91%)
Oct 11, 2019 7.842 7.972 7.842 7.885 153,582 +0.08(+1.02%)
Oct 10, 2019 7.741 7.806 7.734 7.806 50,870 +0.06(+0.84%)
Oct 09, 2019 7.784 7.813 7.719 7.741 85,281 -0.01(-0.19%)
Oct 08, 2019 7.784 7.806 7.712 7.755 45,968 -0.03(-0.37%)
Oct 07, 2019 7.806 7.842 7.777 7.784 137,221 -0.01(-0.09%)
Oct 04, 2019 7.755 7.813 7.755 7.791 46,989 +0.06(+0.84%)
Oct 03, 2019 7.719 7.775 7.575 7.727 82,324 +0.01(+0.09%)
Oct 02, 2019 7.907 7.907 7.575 7.719 224,731 -0.19(-2.37%)
Oct 01, 2019 7.856 7.921 7.856 7.907 117,820 +0.05(+0.64%)
Sep 30, 2019 7.849 7.864 7.820 7.856 96,007 +0.06(+0.83%)
Sep 27, 2019 7.835 7.864 7.727 7.791 248,809 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.813 7.871 85,429 -0.04(-0.55%)
Sep 25, 2019 7.921 7.980 7.871 7.914 178,000 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.936 7.972 162,987 -0.14(-1.78%)
Sep 23, 2019 8.116 8.232 7.986 8.116 153,822 +0.00(+0.05%)
Sep 20, 2019 8.140 8.148 8.090 8.112 192,698 +0.01(+0.18%)
Sep 19, 2019 8.098 8.112 8.069 8.098 74,186 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.062 71,414 +0.02(+0.27%)
Sep 17, 2019 8.062 8.077 8.012 8.040 121,065 +0.01(+0.09%)
Sep 16, 2019 8.040 8.044 7.976 8.033 70,059 +0.04(+0.45%)
Sep 13, 2019 8.005 8.032 7.983 7.998 109,233 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.886 7.962 131,759 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.797 7.912 116,665 +0.11(+1.37%)
Sep 10, 2019 7.748 7.812 7.723 7.805 63,572 +0.06(+0.74%)
Sep 09, 2019 7.683 7.755 7.682 7.748 77,183 +0.06(+0.84%)
Sep 06, 2019 7.648 7.698 7.605 7.683 46,494 +0.01(+0.09%)
Sep 05, 2019 7.605 7.689 7.605 7.676 75,949 +0.09(+1.22%)
Sep 04, 2019 7.519 7.605 7.519 7.583 132,829 +0.08(+1.05%)
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.