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 )

10.64 +0.07 (+0.66%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 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 (%)
Oct 30, 2015 6.339 6.343 6.035 6.132 248,751 -0.12(-1.84%)
Oct 29, 2015 6.053 6.330 6.051 6.247 185,503 +0.21(+3.43%)
Oct 28, 2015 6.058 6.095 6.007 6.040 94,571 -0.01(-0.15%)
Oct 27, 2015 6.141 6.203 6.049 6.049 112,742 -0.15(-2.38%)
Oct 26, 2015 6.256 6.256 6.113 6.196 106,607 +0.01(+0.22%)
Oct 23, 2015 6.247 6.337 6.122 6.182 251,555 -0.09(-1.39%)
Oct 22, 2015 6.201 6.293 6.178 6.270 133,128 +0.05(+0.81%)
Oct 21, 2015 6.325 6.362 6.164 6.219 88,975 -0.13(-1.98%)
Oct 20, 2015 6.316 6.371 6.307 6.345 88,597 +0.01(+0.09%)
Oct 19, 2015 6.327 6.381 6.245 6.339 130,058 -0.01(-0.10%)
Oct 16, 2015 6.368 6.373 6.237 6.345 79,402 +0.00(+0.07%)
Oct 15, 2015 6.236 6.386 6.147 6.341 130,374 +0.07(+1.17%)
Oct 14, 2015 6.304 6.331 6.126 6.268 204,661 -0.05(-0.87%)
Oct 13, 2015 6.213 6.348 6.117 6.322 86,942 +0.09(+1.39%)
Oct 12, 2015 6.195 6.249 6.153 6.236 38,807 -0.05(-0.80%)
Oct 09, 2015 6.245 6.290 6.118 6.286 97,567 +0.12(+2.00%)
Oct 08, 2015 6.026 6.204 6.026 6.163 114,465 +0.12(+2.04%)
Oct 07, 2015 6.048 6.149 5.943 6.039 137,062 -0.01(-0.15%)
Oct 06, 2015 5.921 6.176 5.797 6.048 195,294 +0.16(+2.71%)
Oct 05, 2015 5.688 5.930 5.610 5.889 177,819 +0.25(+4.37%)
Oct 02, 2015 5.546 5.656 5.466 5.642 148,390 +0.10(+1.73%)
Oct 01, 2015 5.546 5.665 5.387 5.546 269,629 +0.04(+0.66%)
Sep 30, 2015 5.587 5.592 5.373 5.510 285,237 -0.01(-0.17%)
Sep 29, 2015 5.551 5.724 5.423 5.519 413,202 -0.14(-2.42%)
Sep 28, 2015 5.843 5.843 5.569 5.656 233,212 -0.19(-3.20%)
Sep 25, 2015 5.861 5.980 5.797 5.843 108,859 +0.01(+0.23%)
Sep 24, 2015 5.861 5.934 5.770 5.829 191,464 -0.10(-1.77%)
Sep 23, 2015 6.012 6.048 5.838 5.934 183,490 -0.06(-0.97%)
Sep 22, 2015 5.934 6.144 5.934 5.993 446,666 -0.04(-0.70%)
Sep 21, 2015 6.099 6.148 5.975 6.035 206,479 -0.00(-0.08%)
Sep 18, 2015 5.925 6.185 5.925 6.039 339,664 +0.09(+1.50%)
Sep 17, 2015 5.991 6.181 5.927 5.950 399,941 +0.03(+0.46%)
Sep 16, 2015 6.058 6.058 5.841 5.923 345,531 -0.07(-1.21%)
Sep 15, 2015 5.977 6.058 5.977 5.995 146,897 +0.05(+0.84%)
Sep 14, 2015 6.131 6.190 5.945 5.945 285,247 -0.20(-3.24%)
Sep 11, 2015 6.149 6.370 6.101 6.144 144,483 -0.09(-1.38%)
Sep 10, 2015 6.235 6.248 6.067 6.230 111,022 +0.02(+0.36%)
Sep 09, 2015 6.353 6.395 6.131 6.208 189,214 -0.10(-1.51%)
Sep 08, 2015 6.267 6.375 6.253 6.303 132,968 +0.10(+1.53%)
Sep 04, 2015 6.334 6.208 6.208 6.208 55,916 -0.05(-0.72%)
Sep 03, 2015 6.466 6.466 6.226 6.253 185,254 -0.11(-1.78%)
Sep 02, 2015 6.330 6.378 6.221 6.366 164,691 +0.13(+2.10%)
Sep 01, 2015 6.276 6.407 6.199 6.235 214,792 -0.18(-2.82%)
Aug 31, 2015 6.484 6.570 6.348 6.416 175,096 -0.01(-0.14%)
Aug 28, 2015 6.153 6.425 6.135 6.425 181,879 +0.15(+2.45%)
Aug 27, 2015 6.153 6.334 6.153 6.271 237,959 +0.15(+2.51%)
Aug 26, 2015 6.108 6.221 6.063 6.117 245,518 +0.04(+0.67%)
Aug 25, 2015 6.656 6.674 6.040 6.077 231,081 -0.08(-1.25%)
Aug 24, 2015 5.565 6.334 5.439 6.153 281,099 -0.19(-3.06%)
Aug 21, 2015 6.506 6.647 6.348 6.348 241,009 -0.31(-4.69%)
Aug 20, 2015 6.782 6.787 6.592 6.660 189,004 -0.15(-2.26%)
Aug 19, 2015 6.791 7.049 6.778 6.814 306,699 -0.04(-0.55%)
Aug 18, 2015 6.839 6.982 6.834 6.852 116,745 +0.06(+0.93%)
Aug 17, 2015 6.852 6.937 6.753 6.789 143,450 -0.02(-0.33%)
Aug 14, 2015 6.839 7.003 6.789 6.812 188,797 -0.09(-1.34%)
Aug 13, 2015 6.785 7.068 6.776 6.904 504,857 +0.05(+0.76%)
Aug 12, 2015 6.771 6.963 6.771 6.852 219,832 +0.02(+0.26%)
Aug 11, 2015 6.852 6.865 6.704 6.834 209,166 -0.04(-0.52%)
Aug 10, 2015 7.027 7.198 6.744 6.870 122,647 -0.14(-2.05%)
Aug 07, 2015 7.211 7.404 7.014 7.014 53,017 -0.13(-1.88%)
Aug 06, 2015 7.261 7.261 7.108 7.148 78,121 -0.09(-1.18%)
Aug 05, 2015 7.198 7.332 7.184 7.234 93,434 +0.00(+0.00%)
Aug 04, 2015 7.112 7.275 7.112 7.234 78,615 +0.12(+1.70%)
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.