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 )

10.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 8.644 8.651 8.427 8.505 46,620 -0.07(-0.81%)
Sep 29, 2021 8.514 8.583 8.497 8.574 30,687 +0.10(+1.12%)
Sep 28, 2021 8.609 8.609 8.479 8.479 46,489 -0.10(-1.11%)
Sep 27, 2021 8.548 8.695 8.548 8.574 67,435 +0.05(+0.61%)
Sep 24, 2021 8.445 8.574 8.445 8.523 36,146 +0.05(+0.61%)
Sep 23, 2021 8.453 8.626 8.436 8.471 62,179 +0.06(+0.72%)
Sep 22, 2021 8.350 8.505 8.341 8.410 51,695 +0.11(+1.33%)
Sep 21, 2021 8.265 8.377 8.214 8.300 95,684 +0.09(+1.15%)
Sep 20, 2021 8.351 8.351 8.102 8.205 149,627 -0.21(-2.45%)
Sep 17, 2021 8.463 8.463 8.394 8.411 65,045 -0.09(-1.11%)
Sep 16, 2021 8.566 8.566 8.429 8.506 62,121 -0.03(-0.40%)
Sep 15, 2021 8.394 8.575 8.394 8.540 70,685 +0.14(+1.64%)
Sep 14, 2021 8.480 8.540 8.403 8.403 87,228 -0.08(-0.91%)
Sep 13, 2021 8.446 8.520 8.446 8.480 33,421 +0.05(+0.61%)
Sep 10, 2021 8.506 8.514 8.411 8.429 30,313 -0.04(-0.51%)
Sep 09, 2021 8.472 8.583 8.472 8.472 29,407 -0.03(-0.30%)
Sep 08, 2021 8.506 8.575 8.480 8.497 35,697 -0.03(-0.30%)
Sep 07, 2021 8.601 8.601 8.489 8.523 115,790 -0.08(-0.90%)
Sep 03, 2021 8.635 8.644 8.583 8.601 57,126 -0.03(-0.30%)
Sep 02, 2021 8.626 8.645 8.592 8.626 44,634 +0.01(+0.10%)
Sep 01, 2021 8.609 8.635 8.558 8.618 40,197 +0.00(+0.00%)
Aug 31, 2021 8.661 8.661 8.592 8.618 31,932 -0.01(-0.10%)
Aug 30, 2021 8.678 8.678 8.592 8.626 49,668 -0.01(-0.10%)
Aug 27, 2021 8.575 8.644 8.566 8.635 57,787 +0.07(+0.80%)
Aug 26, 2021 8.609 8.635 8.540 8.566 66,812 -0.05(-0.60%)
Aug 25, 2021 8.566 8.643 8.566 8.618 47,767 +0.06(+0.70%)
Aug 24, 2021 8.472 8.558 8.446 8.558 92,145 +0.12(+1.43%)
Aug 23, 2021 8.463 8.566 8.377 8.437 297,744 +0.04(+0.49%)
Aug 20, 2021 8.353 8.439 8.353 8.396 47,232 +0.03(+0.41%)
Aug 19, 2021 8.473 8.473 8.327 8.362 58,973 -0.15(-1.81%)
Aug 18, 2021 8.533 8.601 8.481 8.516 56,896 -0.06(-0.70%)
Aug 17, 2021 8.593 8.721 8.516 8.576 85,698 -0.04(-0.50%)
Aug 16, 2021 8.747 8.772 8.601 8.618 70,786 -0.14(-1.56%)
Aug 13, 2021 8.721 8.772 8.717 8.755 65,550 +0.03(+0.29%)
Aug 12, 2021 8.747 8.756 8.687 8.730 54,222 +0.00(+0.00%)
Aug 11, 2021 8.618 8.781 8.610 8.730 39,488 +0.13(+1.49%)
Aug 10, 2021 8.558 8.611 8.558 8.601 47,603 +0.03(+0.30%)
Aug 09, 2021 8.584 8.597 8.563 8.576 42,743 -0.01(-0.10%)
Aug 06, 2021 8.661 8.672 8.558 8.584 89,663 -0.03(-0.30%)
Aug 05, 2021 8.516 8.614 8.516 8.610 80,726 +0.10(+1.21%)
Aug 04, 2021 8.516 8.597 8.489 8.507 78,590 -0.05(-0.60%)
Aug 03, 2021 8.601 8.653 8.499 8.558 176,344 -0.04(-0.50%)
Aug 02, 2021 8.661 8.738 8.582 8.601 123,174 +0.01(+0.10%)
Jul 30, 2021 8.687 8.738 8.593 8.593 34,167 -0.10(-1.18%)
Jul 29, 2021 8.618 8.730 8.618 8.695 51,155 +0.09(+0.99%)
Jul 28, 2021 8.558 8.610 8.558 8.610 49,857 +0.07(+0.80%)
Jul 27, 2021 8.610 8.618 8.541 8.541 29,775 -0.06(-0.70%)
Jul 26, 2021 8.593 8.653 8.576 8.601 60,362 +0.01(+0.10%)
Jul 23, 2021 8.558 8.593 8.524 8.593 29,525 +0.05(+0.60%)
Jul 22, 2021 8.550 8.594 8.541 8.541 36,874 -0.02(-0.21%)
Jul 21, 2021 8.526 8.594 8.492 8.559 29,671 +0.09(+1.10%)
Jul 20, 2021 8.245 8.509 8.203 8.466 74,687 +0.21(+2.58%)
Jul 19, 2021 8.501 8.501 8.143 8.254 143,016 -0.34(-3.96%)
Jul 16, 2021 8.688 8.688 8.569 8.594 41,180 -0.05(-0.59%)
Jul 15, 2021 8.645 8.713 8.603 8.645 73,232 -0.05(-0.59%)
Jul 14, 2021 8.782 8.807 8.662 8.696 54,617 -0.08(-0.87%)
Jul 13, 2021 8.841 8.892 8.748 8.773 62,722 -0.07(-0.77%)
Jul 12, 2021 8.799 8.943 8.754 8.841 58,413 +0.03(+0.39%)
Jul 09, 2021 8.688 8.838 8.688 8.807 99,540 +0.15(+1.77%)
Jul 08, 2021 8.688 8.705 8.603 8.654 104,253 -0.10(-1.17%)
Jul 07, 2021 8.875 8.875 8.739 8.756 43,130 -0.14(-1.53%)
Jul 06, 2021 8.978 9.020 8.858 8.892 81,869 -0.12(-1.32%)
Jul 02, 2021 8.995 9.029 8.947 9.012 55,023 +0.05(+0.57%)
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.