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 )

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.603 8.610 8.388 8.465 46,841 -0.07(-0.81%)
Sep 29, 2021 8.474 8.543 8.457 8.534 30,832 +0.09(+1.12%)
Sep 28, 2021 8.568 8.568 8.439 8.439 46,709 -0.09(-1.11%)
Sep 27, 2021 8.508 8.654 8.508 8.534 67,754 +0.05(+0.61%)
Sep 24, 2021 8.405 8.534 8.405 8.482 36,317 +0.05(+0.61%)
Sep 23, 2021 8.414 8.585 8.396 8.431 62,473 +0.06(+0.72%)
Sep 22, 2021 8.310 8.465 8.302 8.371 51,939 +0.11(+1.33%)
Sep 21, 2021 8.226 8.337 8.175 8.260 96,137 +0.09(+1.15%)
Sep 20, 2021 8.312 8.312 8.064 8.166 150,335 -0.21(-2.45%)
Sep 17, 2021 8.423 8.423 8.355 8.372 65,353 -0.09(-1.11%)
Sep 16, 2021 8.526 8.526 8.389 8.466 62,415 -0.03(-0.40%)
Sep 15, 2021 8.355 8.534 8.355 8.500 71,019 +0.14(+1.64%)
Sep 14, 2021 8.440 8.500 8.363 8.363 87,640 -0.08(-0.91%)
Sep 13, 2021 8.406 8.480 8.406 8.440 33,579 +0.05(+0.61%)
Sep 10, 2021 8.466 8.474 8.372 8.389 30,456 -0.04(-0.51%)
Sep 09, 2021 8.432 8.543 8.432 8.432 29,546 -0.03(-0.30%)
Sep 08, 2021 8.466 8.534 8.440 8.457 35,866 -0.03(-0.30%)
Sep 07, 2021 8.560 8.560 8.449 8.483 116,338 -0.08(-0.90%)
Sep 03, 2021 8.594 8.603 8.543 8.560 57,396 -0.03(-0.30%)
Sep 02, 2021 8.586 8.605 8.552 8.586 44,845 +0.01(+0.10%)
Sep 01, 2021 8.569 8.594 8.517 8.577 40,387 +0.00(+0.00%)
Aug 31, 2021 8.620 8.620 8.551 8.577 32,083 -0.01(-0.10%)
Aug 30, 2021 8.637 8.637 8.551 8.586 49,903 -0.01(-0.10%)
Aug 27, 2021 8.534 8.603 8.526 8.594 58,060 +0.07(+0.80%)
Aug 26, 2021 8.569 8.594 8.500 8.526 67,128 -0.05(-0.60%)
Aug 25, 2021 8.526 8.603 8.526 8.577 47,993 +0.06(+0.70%)
Aug 24, 2021 8.432 8.517 8.406 8.517 92,581 +0.12(+1.43%)
Aug 23, 2021 8.423 8.526 8.337 8.397 299,152 +0.04(+0.49%)
Aug 20, 2021 8.314 8.399 8.314 8.356 47,456 +0.03(+0.41%)
Aug 19, 2021 8.433 8.433 8.288 8.322 59,252 -0.15(-1.81%)
Aug 18, 2021 8.493 8.561 8.441 8.476 57,166 -0.06(-0.70%)
Aug 17, 2021 8.552 8.680 8.476 8.535 86,104 -0.04(-0.50%)
Aug 16, 2021 8.706 8.731 8.561 8.578 71,120 -0.14(-1.56%)
Aug 13, 2021 8.680 8.731 8.676 8.714 65,860 +0.03(+0.29%)
Aug 12, 2021 8.706 8.715 8.646 8.689 54,478 +0.00(+0.00%)
Aug 11, 2021 8.578 8.740 8.569 8.689 39,675 +0.13(+1.49%)
Aug 10, 2021 8.518 8.571 8.518 8.561 47,828 +0.03(+0.30%)
Aug 09, 2021 8.544 8.556 8.522 8.535 42,945 -0.01(-0.10%)
Aug 06, 2021 8.620 8.631 8.518 8.544 90,087 -0.03(-0.30%)
Aug 05, 2021 8.476 8.574 8.476 8.569 81,107 +0.10(+1.21%)
Aug 04, 2021 8.476 8.556 8.449 8.467 78,961 -0.05(-0.60%)
Aug 03, 2021 8.561 8.612 8.459 8.518 177,179 -0.04(-0.50%)
Aug 02, 2021 8.620 8.697 8.542 8.561 123,756 +0.01(+0.10%)
Jul 30, 2021 8.646 8.697 8.552 8.552 34,329 -0.10(-1.18%)
Jul 29, 2021 8.578 8.689 8.578 8.654 51,397 +0.09(+0.99%)
Jul 28, 2021 8.518 8.569 8.518 8.569 50,092 +0.07(+0.80%)
Jul 27, 2021 8.569 8.578 8.501 8.501 29,916 -0.06(-0.70%)
Jul 26, 2021 8.552 8.612 8.535 8.561 60,648 +0.01(+0.10%)
Jul 23, 2021 8.518 8.552 8.484 8.552 29,664 +0.05(+0.60%)
Jul 22, 2021 8.510 8.554 8.501 8.501 37,049 -0.02(-0.21%)
Jul 21, 2021 8.486 8.554 8.452 8.519 29,811 +0.09(+1.10%)
Jul 20, 2021 8.206 8.469 8.164 8.427 75,041 +0.21(+2.58%)
Jul 19, 2021 8.461 8.461 8.105 8.215 143,692 -0.34(-3.96%)
Jul 16, 2021 8.647 8.647 8.528 8.554 41,375 -0.05(-0.59%)
Jul 15, 2021 8.605 8.672 8.562 8.605 73,578 -0.05(-0.59%)
Jul 14, 2021 8.740 8.766 8.622 8.655 54,876 -0.08(-0.87%)
Jul 13, 2021 8.800 8.850 8.706 8.732 63,018 -0.07(-0.77%)
Jul 12, 2021 8.757 8.901 8.713 8.800 58,689 +0.03(+0.39%)
Jul 09, 2021 8.647 8.796 8.647 8.766 100,010 +0.15(+1.77%)
Jul 08, 2021 8.647 8.664 8.562 8.613 104,746 -0.10(-1.17%)
Jul 07, 2021 8.834 8.834 8.698 8.715 43,334 -0.14(-1.53%)
Jul 06, 2021 8.935 8.978 8.817 8.850 82,256 -0.12(-1.32%)
Jul 02, 2021 8.952 8.987 8.905 8.969 55,284 +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.