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 )

11.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 29, 2019 7.720 7.754 7.700 7.714 101,265 +0.01(+0.09%)
Mar 28, 2019 7.693 7.707 7.643 7.707 68,671 +0.04(+0.53%)
Mar 27, 2019 7.659 7.666 7.605 7.666 92,991 -0.01(-0.09%)
Mar 26, 2019 7.653 7.686 7.625 7.673 110,470 +0.07(+0.98%)
Mar 25, 2019 7.686 7.686 7.553 7.598 66,401 -0.07(-0.88%)
Mar 22, 2019 7.680 7.734 7.666 7.666 162,142 -0.08(-1.05%)
Mar 21, 2019 7.734 7.781 7.693 7.748 87,805 -0.01(-0.12%)
Mar 20, 2019 7.784 7.804 7.710 7.757 176,205 +0.00(+0.00%)
Mar 19, 2019 7.744 7.797 7.734 7.757 105,793 +0.05(+0.65%)
Mar 18, 2019 7.717 7.723 7.691 7.707 67,030 +0.01(+0.18%)
Mar 15, 2019 7.690 7.716 7.656 7.693 42,733 +0.01(+0.11%)
Mar 14, 2019 7.703 7.708 7.676 7.685 108,468 +0.00(+0.02%)
Mar 13, 2019 7.723 7.723 7.643 7.683 152,810 +0.02(+0.26%)
Mar 12, 2019 7.656 7.691 7.636 7.663 35,102 +0.05(+0.62%)
Mar 11, 2019 7.542 7.636 7.542 7.616 118,349 +0.07(+0.89%)
Mar 08, 2019 7.603 7.603 7.495 7.549 111,524 -0.09(-1.16%)
Mar 07, 2019 7.683 7.683 7.616 7.637 96,290 -0.05(-0.68%)
Mar 06, 2019 7.750 7.750 7.668 7.690 80,093 -0.06(-0.78%)
Mar 05, 2019 7.750 7.797 7.717 7.750 62,590 -0.03(-0.43%)
Mar 04, 2019 7.844 7.844 7.703 7.784 95,164 -0.01(-0.17%)
Mar 01, 2019 7.838 7.885 7.777 7.797 59,261 +0.01(+0.17%)
Feb 28, 2019 7.804 7.819 7.770 7.784 77,886 -0.02(-0.26%)
Feb 27, 2019 7.824 7.836 7.737 7.804 113,115 -0.01(-0.09%)
Feb 26, 2019 7.817 7.858 7.791 7.811 83,738 +0.01(+0.09%)
Feb 25, 2019 7.925 7.952 7.777 7.804 107,061 -0.09(-1.11%)
Feb 22, 2019 7.891 7.925 7.838 7.891 100,505 +0.04(+0.51%)
Feb 21, 2019 7.911 7.911 7.824 7.851 126,820 -0.09(-1.13%)
Feb 20, 2019 7.888 7.941 7.841 7.941 164,369 +0.07(+0.84%)
Feb 19, 2019 7.841 7.875 7.835 7.875 153,569 +0.07(+0.85%)
Feb 15, 2019 7.781 7.808 7.768 7.808 96,078 +0.06(+0.77%)
Feb 14, 2019 7.688 7.768 7.679 7.748 121,468 +0.05(+0.60%)
Feb 13, 2019 7.688 7.737 7.682 7.702 67,455 +0.06(+0.78%)
Feb 12, 2019 7.582 7.668 7.582 7.642 89,622 +0.13(+1.68%)
Feb 11, 2019 7.609 7.609 7.509 7.515 87,564 -0.06(-0.79%)
Feb 08, 2019 7.595 7.595 7.529 7.575 76,081 -0.03(-0.35%)
Feb 07, 2019 7.662 7.662 7.522 7.602 74,970 -0.07(-0.87%)
Feb 06, 2019 7.642 7.708 7.642 7.668 69,639 +0.02(+0.26%)
Feb 05, 2019 7.682 7.682 7.582 7.648 90,688 +0.01(+0.09%)
Feb 04, 2019 7.648 7.722 7.616 7.642 109,053 +0.01(+0.17%)
Feb 01, 2019 7.602 7.642 7.582 7.628 109,310 +0.04(+0.53%)
Jan 31, 2019 7.562 7.602 7.509 7.589 127,457 +0.08(+1.06%)
Jan 30, 2019 7.529 7.555 7.456 7.509 164,386 +0.04(+0.53%)
Jan 29, 2019 7.369 7.482 7.366 7.469 90,168 +0.13(+1.81%)
Jan 28, 2019 7.316 7.362 7.243 7.336 265,287 -0.06(-0.81%)
Jan 25, 2019 7.349 7.422 7.336 7.396 115,926 +0.09(+1.18%)
Jan 24, 2019 7.449 7.449 7.269 7.309 163,582 -0.15(-2.05%)
Jan 23, 2019 7.482 7.522 7.443 7.462 103,205 -0.02(-0.21%)
Jan 22, 2019 7.524 7.531 7.439 7.478 117,293 -0.04(-0.53%)
Jan 18, 2019 7.452 7.524 7.439 7.518 103,146 +0.09(+1.24%)
Jan 17, 2019 7.379 7.425 7.377 7.425 88,399 +0.04(+0.53%)
Jan 16, 2019 7.261 7.406 7.248 7.386 179,459 +0.09(+1.26%)
Jan 15, 2019 7.228 7.294 7.228 7.294 57,916 +0.10(+1.37%)
Jan 14, 2019 7.182 7.215 7.083 7.195 96,530 -0.14(-1.97%)
Jan 11, 2019 7.300 7.340 7.228 7.340 53,623 +0.04(+0.54%)
Jan 10, 2019 7.333 7.373 7.221 7.300 147,704 -0.03(-0.45%)
Jan 09, 2019 7.294 7.419 7.250 7.333 239,083 +0.11(+1.55%)
Jan 08, 2019 7.096 7.241 7.057 7.221 253,917 +0.20(+2.91%)
Jan 07, 2019 6.787 7.057 6.780 7.017 274,709 +0.29(+4.31%)
Jan 04, 2019 6.629 6.728 6.570 6.728 212,672 +0.22(+3.34%)
Jan 03, 2019 6.478 6.570 6.418 6.510 155,302 +0.00(+0.00%)
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.