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 )

11.04 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 7.814 7.828 7.785 7.821 96,442 +0.06(+0.83%)
Sep 27, 2019 7.799 7.828 7.692 7.756 249,937 -0.08(-1.01%)
Sep 26, 2019 7.886 7.962 7.778 7.835 85,817 -0.04(-0.55%)
Sep 25, 2019 7.886 7.944 7.835 7.878 178,807 -0.06(-0.72%)
Sep 24, 2019 8.108 8.137 7.900 7.936 163,726 -0.14(-1.78%)
Sep 23, 2019 8.079 8.194 7.950 8.079 154,520 +0.00(+0.05%)
Sep 20, 2019 8.104 8.111 8.054 8.075 193,572 +0.01(+0.18%)
Sep 19, 2019 8.061 8.075 8.033 8.061 74,522 +0.04(+0.44%)
Sep 18, 2019 8.004 8.040 7.994 8.025 71,738 +0.02(+0.27%)
Sep 17, 2019 8.025 8.041 7.976 8.004 121,614 +0.01(+0.09%)
Sep 16, 2019 8.004 8.008 7.940 7.997 70,376 +0.04(+0.45%)
Sep 13, 2019 7.969 7.996 7.947 7.961 109,728 +0.04(+0.45%)
Sep 12, 2019 7.890 7.954 7.850 7.926 132,356 +0.05(+0.63%)
Sep 11, 2019 7.805 7.890 7.762 7.876 117,194 +0.11(+1.37%)
Sep 10, 2019 7.713 7.777 7.688 7.770 63,860 +0.06(+0.74%)
Sep 09, 2019 7.649 7.720 7.647 7.713 77,533 +0.06(+0.84%)
Sep 06, 2019 7.613 7.663 7.570 7.649 46,705 +0.01(+0.09%)
Sep 05, 2019 7.570 7.655 7.570 7.642 76,293 +0.09(+1.22%)
Sep 04, 2019 7.485 7.570 7.485 7.549 133,431 +0.08(+1.05%)
Sep 03, 2019 7.428 7.499 7.343 7.471 110,754 +0.01(+0.10%)
Aug 30, 2019 7.435 7.528 7.422 7.464 102,132 +0.05(+0.67%)
Aug 29, 2019 7.315 7.414 7.315 7.414 77,337 +0.15(+2.05%)
Aug 28, 2019 7.187 7.322 7.116 7.265 279,553 -0.13(-1.73%)
Aug 27, 2019 7.450 7.499 7.386 7.393 131,286 -0.06(-0.76%)
Aug 26, 2019 7.521 7.535 7.414 7.450 98,211 -0.03(-0.38%)
Aug 23, 2019 7.663 7.713 7.450 7.478 138,004 -0.19(-2.50%)
Aug 22, 2019 7.713 7.722 7.670 7.670 80,131 -0.00(-0.04%)
Aug 21, 2019 7.652 7.715 7.631 7.673 120,990 +0.05(+0.65%)
Aug 20, 2019 7.603 7.638 7.603 7.624 115,069 -0.01(-0.18%)
Aug 19, 2019 7.617 7.673 7.581 7.638 138,105 +0.08(+1.07%)
Aug 16, 2019 7.532 7.617 7.532 7.557 65,264 +0.03(+0.43%)
Aug 15, 2019 7.553 7.588 7.455 7.524 130,110 -0.04(-0.47%)
Aug 14, 2019 7.596 7.641 7.560 7.560 161,579 -0.08(-1.10%)
Aug 13, 2019 7.596 7.687 7.596 7.645 97,598 +0.01(+0.09%)
Aug 12, 2019 7.631 7.708 7.617 7.638 56,781 -0.03(-0.36%)
Aug 09, 2019 7.687 7.719 7.603 7.666 76,071 -0.01(-0.18%)
Aug 08, 2019 7.659 7.729 7.631 7.680 154,884 +0.07(+0.92%)
Aug 07, 2019 7.666 7.687 7.497 7.610 123,785 -0.09(-1.19%)
Aug 06, 2019 7.729 7.870 7.701 7.701 160,594 -0.02(-0.27%)
Aug 05, 2019 7.828 7.870 7.652 7.722 126,601 -0.13(-1.70%)
Aug 02, 2019 7.947 7.968 7.842 7.856 88,584 -0.08(-1.06%)
Aug 01, 2019 7.947 7.996 7.919 7.940 63,864 +0.02(+0.27%)
Jul 31, 2019 7.926 7.947 7.903 7.919 106,029 +0.02(+0.27%)
Jul 30, 2019 7.919 7.933 7.856 7.898 89,644 -0.02(-0.27%)
Jul 29, 2019 7.947 7.961 7.905 7.919 64,121 -0.01(-0.09%)
Jul 26, 2019 7.912 7.933 7.863 7.926 91,854 +0.01(+0.18%)
Jul 25, 2019 7.996 8.010 7.891 7.912 68,533 -0.08(-1.06%)
Jul 24, 2019 7.940 8.031 7.864 7.996 122,591 +0.05(+0.58%)
Jul 23, 2019 7.936 7.971 7.936 7.950 123,509 +0.01(+0.09%)
Jul 22, 2019 7.922 7.971 7.859 7.943 135,031 -0.01(-0.11%)
Jul 19, 2019 7.901 7.962 7.884 7.951 91,504 +0.02(+0.19%)
Jul 18, 2019 7.901 7.936 7.866 7.936 53,441 +0.03(+0.44%)
Jul 17, 2019 7.908 7.936 7.887 7.901 141,811 -0.02(-0.26%)
Jul 16, 2019 7.957 7.957 7.901 7.922 73,832 +0.01(+0.16%)
Jul 15, 2019 7.901 7.929 7.873 7.910 114,865 +0.02(+0.20%)
Jul 12, 2019 7.922 7.936 7.866 7.894 50,851 +0.01(+0.09%)
Jul 11, 2019 7.894 7.936 7.853 7.887 118,889 +0.01(+0.09%)
Jul 10, 2019 7.866 7.901 7.852 7.880 111,336 +0.05(+0.62%)
Jul 09, 2019 7.846 7.848 7.832 7.832 65,681 +0.01(+0.18%)
Jul 08, 2019 7.804 7.852 7.804 7.818 82,537 -0.02(-0.27%)
Jul 05, 2019 7.804 7.852 7.769 7.839 63,349 +0.00(+0.00%)
Jul 03, 2019 7.804 7.855 7.762 7.839 41,658 +0.03(+0.45%)
Jul 02, 2019 7.734 7.804 7.699 7.804 71,554 +0.02(+0.27%)
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.