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 (%)
Dec 29, 2017 7.311 7.311 7.311 0 +0.02(+0.32%)
Dec 28, 2017 7.287 7.334 7.217 7.287 230,391 -0.01(-0.08%)
Dec 27, 2017 7.287 7.323 7.275 7.293 171,791 +0.01(+0.16%)
Dec 26, 2017 7.328 7.369 7.275 7.281 202,668 -0.05(-0.72%)
Dec 22, 2017 7.369 7.369 7.281 7.334 214,358 +0.02(+0.32%)
Dec 21, 2017 7.481 7.481 7.311 7.311 273,548 -0.15(-2.00%)
Dec 20, 2017 7.413 7.471 7.378 7.460 64,259 +0.03(+0.47%)
Dec 19, 2017 7.436 7.471 7.407 7.425 155,127 -0.01(-0.16%)
Dec 18, 2017 7.442 7.477 7.413 7.436 68,786 +0.03(+0.47%)
Dec 15, 2017 7.483 7.494 7.396 7.401 126,536 -0.05(-0.70%)
Dec 14, 2017 7.407 7.494 7.401 7.454 94,832 +0.03(+0.39%)
Dec 13, 2017 7.401 7.430 7.367 7.425 128,504 +0.06(+0.79%)
Dec 12, 2017 7.367 7.378 7.326 7.367 111,988 +0.01(+0.08%)
Dec 11, 2017 7.227 7.361 7.204 7.361 92,269 +0.13(+1.85%)
Dec 08, 2017 7.303 7.332 7.181 7.227 161,515 -0.02(-0.24%)
Dec 07, 2017 7.314 7.314 7.225 7.245 90,420 -0.07(-0.95%)
Dec 06, 2017 7.291 7.314 7.239 7.314 55,497 +0.02(+0.32%)
Dec 05, 2017 7.303 7.338 7.239 7.291 132,781 +0.01(+0.08%)
Dec 04, 2017 7.262 7.262 7.262 7.285 120,519 +0.05(+0.64%)
Dec 01, 2017 7.262 7.332 7.221 7.239 92,785 -0.03(-0.40%)
Nov 30, 2017 7.303 7.315 7.216 7.268 175,724 -0.01(-0.08%)
Nov 29, 2017 7.279 7.314 7.216 7.274 123,202 +0.00(+0.00%)
Nov 28, 2017 7.239 7.279 7.221 7.274 101,709 +0.06(+0.89%)
Nov 27, 2017 7.303 7.367 7.210 7.210 104,597 -0.09(-1.24%)
Nov 24, 2017 7.308 7.338 7.301 7.301 30,910 +0.02(+0.29%)
Nov 22, 2017 7.239 7.306 7.239 7.279 98,702 +0.05(+0.64%)
Nov 21, 2017 7.279 7.300 7.175 7.233 177,686 +0.02(+0.29%)
Nov 20, 2017 7.195 7.226 7.155 7.212 71,193 +0.02(+0.24%)
Nov 17, 2017 7.166 7.207 7.166 7.195 112,187 +0.04(+0.56%)
Nov 16, 2017 7.039 7.174 6.982 7.154 126,881 +0.18(+2.56%)
Nov 15, 2017 7.143 7.232 6.895 6.976 358,377 -0.20(-2.73%)
Nov 14, 2017 7.454 7.488 7.172 7.172 220,067 -0.31(-4.15%)
Nov 13, 2017 7.557 7.557 7.454 7.483 86,741 -0.05(-0.61%)
Nov 10, 2017 7.500 7.552 7.483 7.529 75,280 +0.02(+0.23%)
Nov 09, 2017 7.511 7.546 7.483 7.511 57,819 -0.01(-0.15%)
Nov 08, 2017 7.529 7.529 7.483 7.523 79,436 +0.01(+0.15%)
Nov 07, 2017 7.460 7.540 7.460 7.511 68,535 +0.05(+0.69%)
Nov 06, 2017 7.506 7.523 7.454 7.460 102,782 -0.04(-0.54%)
Nov 03, 2017 7.557 7.557 7.483 7.500 91,767 -0.05(-0.69%)
Nov 02, 2017 7.638 7.540 7.552 65,408 -0.09(-1.13%)
Nov 01, 2017 7.592 7.638 7.529 7.638 128,509 +0.05(+0.68%)
Oct 31, 2017 7.557 7.603 7.546 7.586 118,490 +0.02(+0.23%)
Oct 30, 2017 7.638 7.638 7.540 7.569 98,738 -0.07(-0.90%)
Oct 27, 2017 7.696 7.696 7.580 7.638 159,077 -0.05(-0.67%)
Oct 26, 2017 7.747 7.747 7.621 7.690 88,258 -0.04(-0.52%)
Oct 25, 2017 7.851 7.885 7.719 7.730 107,577 -0.15(-1.90%)
Oct 24, 2017 7.891 7.903 7.834 7.880 88,329 -0.02(-0.23%)
Oct 23, 2017 7.891 7.943 7.875 7.898 92,735 +0.00(+0.04%)
Oct 20, 2017 7.876 7.911 7.848 7.895 93,074 -0.02(-0.20%)
Oct 19, 2017 7.859 7.933 7.779 7.911 160,790 +0.05(+0.65%)
Oct 18, 2017 7.894 7.911 7.848 7.859 75,722 -0.06(-0.72%)
Oct 17, 2017 7.916 7.922 7.848 7.916 75,818 -0.02(-0.29%)
Oct 16, 2017 7.905 7.959 7.825 7.939 94,413 +0.05(+0.65%)
Oct 13, 2017 7.922 7.929 7.842 7.888 90,685 -0.06(-0.79%)
Oct 12, 2017 7.876 7.951 7.774 7.951 127,226 +0.07(+0.94%)
Oct 11, 2017 7.876 7.888 7.808 7.876 59,389 +0.02(+0.29%)
Oct 10, 2017 7.905 7.836 7.854 73,747 -0.01(-0.15%)
Oct 09, 2017 7.871 7.918 7.862 7.865 28,912 +0.02(+0.29%)
Oct 06, 2017 7.825 7.884 7.791 7.842 50,207 +0.00(+0.00%)
Oct 05, 2017 7.842 7.905 7.836 7.842 94,194 +0.01(+0.15%)
Oct 04, 2017 7.899 7.951 7.802 7.831 116,007 -0.07(-0.94%)
Oct 03, 2017 7.928 7.951 7.882 7.905 93,178 -0.06(-0.72%)
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.