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 )

12.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 8.450 8.458 8.239 8.315 47,686 -0.07(-0.81%)
Sep 29, 2021 8.324 8.391 8.307 8.383 31,388 +0.09(+1.12%)
Sep 28, 2021 8.417 8.417 8.290 8.290 47,551 -0.09(-1.11%)
Sep 27, 2021 8.357 8.501 8.357 8.383 68,976 +0.05(+0.61%)
Sep 24, 2021 8.256 8.383 8.256 8.332 36,972 +0.05(+0.61%)
Sep 23, 2021 8.265 8.433 8.248 8.281 63,600 +0.06(+0.72%)
Sep 22, 2021 8.163 8.315 8.155 8.222 52,876 +0.11(+1.33%)
Sep 21, 2021 8.080 8.189 8.030 8.114 97,871 +0.09(+1.15%)
Sep 20, 2021 8.165 8.165 7.921 8.022 153,046 -0.20(-2.45%)
Sep 17, 2021 8.274 8.274 8.207 8.223 66,532 -0.09(-1.11%)
Sep 16, 2021 8.375 8.375 8.240 8.316 63,541 -0.03(-0.40%)
Sep 15, 2021 8.207 8.383 8.207 8.350 72,300 +0.13(+1.64%)
Sep 14, 2021 8.291 8.350 8.215 8.215 89,221 -0.08(-0.91%)
Sep 13, 2021 8.257 8.330 8.257 8.291 34,184 +0.05(+0.61%)
Sep 10, 2021 8.316 8.324 8.223 8.240 31,005 -0.04(-0.51%)
Sep 09, 2021 8.282 8.392 8.282 8.282 30,079 -0.03(-0.30%)
Sep 08, 2021 8.316 8.383 8.291 8.308 36,513 -0.03(-0.30%)
Sep 07, 2021 8.408 8.408 8.299 8.333 118,436 -0.08(-0.90%)
Sep 03, 2021 8.442 8.450 8.392 8.408 58,431 -0.03(-0.30%)
Sep 02, 2021 8.434 8.452 8.400 8.434 45,654 +0.01(+0.10%)
Sep 01, 2021 8.417 8.442 8.366 8.425 41,115 +0.00(+0.00%)
Aug 31, 2021 8.467 8.467 8.400 8.425 32,662 -0.01(-0.10%)
Aug 30, 2021 8.484 8.484 8.400 8.434 50,803 -0.01(-0.10%)
Aug 27, 2021 8.383 8.450 8.375 8.442 59,107 +0.07(+0.80%)
Aug 26, 2021 8.417 8.442 8.350 8.375 68,338 -0.05(-0.60%)
Aug 25, 2021 8.375 8.450 8.375 8.425 48,859 +0.06(+0.70%)
Aug 24, 2021 8.282 8.366 8.257 8.366 94,250 +0.12(+1.43%)
Aug 23, 2021 8.274 8.375 8.190 8.249 304,547 +0.04(+0.49%)
Aug 20, 2021 8.166 8.250 8.166 8.208 48,312 +0.03(+0.41%)
Aug 19, 2021 8.284 8.284 8.141 8.175 60,320 -0.15(-1.81%)
Aug 18, 2021 8.342 8.409 8.292 8.325 58,196 -0.06(-0.70%)
Aug 17, 2021 8.401 8.526 8.325 8.384 87,656 -0.04(-0.50%)
Aug 16, 2021 8.551 8.576 8.409 8.426 72,403 -0.13(-1.56%)
Aug 13, 2021 8.526 8.576 8.523 8.560 67,048 +0.03(+0.29%)
Aug 12, 2021 8.551 8.561 8.493 8.535 55,461 +0.00(+0.00%)
Aug 11, 2021 8.426 8.585 8.417 8.535 40,390 +0.13(+1.49%)
Aug 10, 2021 8.367 8.419 8.367 8.409 48,690 +0.03(+0.30%)
Aug 09, 2021 8.392 8.405 8.371 8.384 43,720 -0.01(-0.10%)
Aug 06, 2021 8.468 8.478 8.367 8.392 91,712 -0.03(-0.30%)
Aug 05, 2021 8.325 8.422 8.325 8.417 82,570 +0.10(+1.21%)
Aug 04, 2021 8.325 8.405 8.299 8.317 80,385 -0.05(-0.60%)
Aug 03, 2021 8.409 8.459 8.309 8.367 180,374 -0.04(-0.50%)
Aug 02, 2021 8.468 8.543 8.390 8.409 125,988 +0.01(+0.10%)
Jul 30, 2021 8.493 8.543 8.401 8.401 34,948 -0.10(-1.18%)
Jul 29, 2021 8.426 8.535 8.426 8.501 52,324 +0.08(+0.99%)
Jul 28, 2021 8.367 8.417 8.367 8.417 50,996 +0.07(+0.80%)
Jul 27, 2021 8.417 8.426 8.351 8.351 30,455 -0.06(-0.70%)
Jul 26, 2021 8.401 8.459 8.384 8.409 61,741 +0.01(+0.10%)
Jul 23, 2021 8.367 8.401 8.334 8.401 30,199 +0.05(+0.60%)
Jul 22, 2021 8.359 8.402 8.351 8.351 37,717 -0.02(-0.21%)
Jul 21, 2021 8.336 8.402 8.302 8.368 30,349 +0.09(+1.10%)
Jul 20, 2021 8.061 8.319 8.019 8.277 76,394 +0.21(+2.58%)
Jul 19, 2021 8.311 8.311 7.961 8.069 146,283 -0.33(-3.96%)
Jul 16, 2021 8.494 8.494 8.377 8.402 42,121 -0.05(-0.59%)
Jul 15, 2021 8.452 8.519 8.411 8.452 74,905 -0.05(-0.59%)
Jul 14, 2021 8.585 8.610 8.469 8.502 55,865 -0.07(-0.87%)
Jul 13, 2021 8.644 8.694 8.552 8.577 64,155 -0.07(-0.77%)
Jul 12, 2021 8.602 8.744 8.559 8.644 59,748 +0.03(+0.39%)
Jul 09, 2021 8.494 8.640 8.494 8.610 101,814 +0.15(+1.77%)
Jul 08, 2021 8.494 8.511 8.411 8.461 106,635 -0.10(-1.17%)
Jul 07, 2021 8.677 8.677 8.544 8.560 44,116 -0.13(-1.53%)
Jul 06, 2021 8.777 8.819 8.660 8.694 83,740 -0.12(-1.32%)
Jul 02, 2021 8.794 8.827 8.747 8.810 56,281 +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.