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 (%)
Jul 30, 2021 8.492 8.542 8.400 8.400 34,950 -0.10(-1.18%)
Jul 29, 2021 8.425 8.535 8.425 8.501 52,327 +0.08(+0.99%)
Jul 28, 2021 8.367 8.417 8.367 8.417 50,999 +0.07(+0.80%)
Jul 27, 2021 8.417 8.425 8.350 8.350 30,457 -0.06(-0.70%)
Jul 26, 2021 8.400 8.459 8.383 8.409 61,745 +0.01(+0.10%)
Jul 23, 2021 8.367 8.400 8.333 8.400 30,201 +0.05(+0.60%)
Jul 22, 2021 8.358 8.402 8.350 8.350 37,719 -0.02(-0.21%)
Jul 21, 2021 8.335 8.402 8.302 8.368 30,351 +0.09(+1.10%)
Jul 20, 2021 8.060 8.318 8.019 8.277 76,399 +0.21(+2.58%)
Jul 19, 2021 8.310 8.310 7.960 8.069 146,292 -0.33(-3.96%)
Jul 16, 2021 8.493 8.493 8.377 8.402 42,124 -0.05(-0.59%)
Jul 15, 2021 8.452 8.518 8.410 8.452 74,909 -0.05(-0.59%)
Jul 14, 2021 8.585 8.610 8.468 8.502 55,869 -0.07(-0.87%)
Jul 13, 2021 8.643 8.693 8.552 8.577 64,159 -0.07(-0.77%)
Jul 12, 2021 8.602 8.743 8.558 8.643 59,751 +0.03(+0.39%)
Jul 09, 2021 8.493 8.640 8.493 8.610 101,820 +0.15(+1.77%)
Jul 08, 2021 8.493 8.510 8.410 8.460 106,642 -0.10(-1.17%)
Jul 07, 2021 8.677 8.677 8.543 8.560 44,118 -0.13(-1.53%)
Jul 06, 2021 8.776 8.818 8.660 8.693 83,745 -0.12(-1.32%)
Jul 02, 2021 8.793 8.827 8.747 8.810 56,284 +0.05(+0.57%)
Jul 01, 2021 8.776 8.776 8.732 8.760 42,859 +0.03(+0.38%)
Jun 30, 2021 8.785 8.785 8.702 8.726 130,233 -0.05(-0.57%)
Jun 29, 2021 8.710 8.776 8.668 8.776 411,436 +0.12(+1.44%)
Jun 28, 2021 8.668 8.801 8.649 8.652 250,103 +0.36(+4.32%)
Jun 25, 2021 8.760 8.810 8.293 8.293 107,186 -0.46(-5.28%)
Jun 24, 2021 8.702 8.768 8.618 8.756 36,700 +0.07(+0.82%)
Jun 23, 2021 8.685 8.726 8.650 8.685 50,111 +0.01(+0.10%)
Jun 22, 2021 8.618 8.691 8.560 8.677 48,615 +0.08(+0.95%)
Jun 21, 2021 8.603 8.653 8.570 8.595 460,880 +0.02(+0.19%)
Jun 18, 2021 8.686 8.686 8.512 8.578 176,314 -0.17(-1.90%)
Jun 17, 2021 8.868 8.918 8.674 8.744 149,010 -0.14(-1.59%)
Jun 16, 2021 8.877 8.918 8.868 8.885 202,573 -0.01(-0.09%)
Jun 15, 2021 8.902 8.909 8.835 8.893 224,647 +0.01(+0.09%)
Jun 14, 2021 8.852 8.902 8.844 8.885 108,735 +0.02(+0.28%)
Jun 11, 2021 8.844 8.902 8.844 8.860 165,285 +0.01(+0.09%)
Jun 10, 2021 8.835 8.892 8.835 8.852 266,185 +0.03(+0.38%)
Jun 09, 2021 8.786 8.885 8.786 8.819 120,501 +0.05(+0.57%)
Jun 08, 2021 8.703 8.786 8.699 8.769 71,233 +0.07(+0.76%)
Jun 07, 2021 8.670 8.719 8.670 8.703 89,482 +0.01(+0.10%)
Jun 04, 2021 8.653 8.703 8.653 8.694 93,889 +0.04(+0.48%)
Jun 03, 2021 8.603 8.678 8.599 8.653 80,177 +0.02(+0.29%)
Jun 02, 2021 8.562 8.645 8.562 8.628 274,933 +0.02(+0.29%)
Jun 01, 2021 8.529 8.611 8.462 8.603 106,272 +0.09(+1.07%)
May 28, 2021 8.562 8.562 8.483 8.512 44,716 +0.02(+0.29%)
May 27, 2021 8.462 8.562 8.421 8.487 70,459 +0.06(+0.69%)
May 26, 2021 8.363 8.471 8.338 8.429 67,622 +0.07(+0.79%)
May 25, 2021 8.504 8.504 8.338 8.363 108,418 -0.14(-1.66%)
May 24, 2021 8.553 8.585 8.471 8.504 49,664 +0.01(+0.10%)
May 21, 2021 8.487 8.504 8.425 8.495 25,579 +0.06(+0.69%)
May 20, 2021 8.388 8.479 8.319 8.437 39,558 +0.11(+1.37%)
May 19, 2021 8.422 8.422 8.257 8.323 100,223 -0.15(-1.75%)
May 18, 2021 8.562 8.562 8.439 8.472 70,435 -0.03(-0.39%)
May 17, 2021 8.422 8.521 8.414 8.505 39,260 +0.10(+1.18%)
May 14, 2021 8.307 8.422 8.307 8.406 50,763 +0.18(+2.21%)
May 13, 2021 8.067 8.290 8.067 8.224 67,764 +0.14(+1.73%)
May 12, 2021 8.232 8.363 8.051 8.084 83,656 -0.18(-2.20%)
May 11, 2021 8.356 8.373 8.232 8.265 114,116 -0.20(-2.34%)
May 10, 2021 8.463 8.562 8.455 8.463 101,738 +0.06(+0.69%)
May 07, 2021 8.315 8.455 8.311 8.406 132,269 +0.10(+1.19%)
May 06, 2021 8.298 8.323 8.241 8.307 129,680 +0.04(+0.50%)
May 05, 2021 8.257 8.331 8.218 8.265 123,387 +0.06(+0.70%)
May 04, 2021 8.166 8.241 8.150 8.208 72,709 +0.03(+0.40%)
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.