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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2017 7.831 7.848 7.779 7.814 125,665 +0.03(+0.43%)
Jul 28, 2017 7.713 7.781 7.669 7.781 104,023 +0.09(+1.16%)
Jul 27, 2017 7.736 7.736 7.669 7.691 31,334 -0.01(-0.14%)
Jul 26, 2017 7.669 7.775 7.663 7.702 93,646 +0.05(+0.66%)
Jul 25, 2017 7.590 7.713 7.590 7.652 79,510 +0.09(+1.19%)
Jul 24, 2017 7.618 7.646 7.534 7.562 109,959 -0.05(-0.66%)
Jul 21, 2017 7.713 7.837 7.612 7.612 120,710 -0.11(-1.45%)
Jul 20, 2017 7.713 7.777 7.646 7.725 74,296 +0.09(+1.22%)
Jul 19, 2017 7.693 7.771 7.632 7.632 169,809 -0.06(-0.80%)
Jul 18, 2017 7.620 7.715 7.620 7.693 207,678 +0.11(+1.39%)
Jul 17, 2017 7.582 7.648 7.568 7.587 190,598 +0.06(+0.81%)
Jul 14, 2017 7.504 7.576 7.504 7.526 124,411 +0.02(+0.30%)
Jul 13, 2017 7.531 7.537 7.481 7.504 49,347 +0.02(+0.22%)
Jul 12, 2017 7.498 7.526 7.476 7.487 58,974 +0.05(+0.67%)
Jul 11, 2017 7.487 7.547 7.437 7.437 104,770 -0.03(-0.45%)
Jul 10, 2017 7.481 7.509 7.454 7.470 42,661 -0.04(-0.52%)
Jul 07, 2017 7.543 7.543 7.476 7.509 37,054 -0.02(-0.22%)
Jul 06, 2017 7.582 7.582 7.515 7.526 48,335 -0.07(-0.94%)
Jul 05, 2017 7.593 7.604 7.520 7.598 66,638 +0.02(+0.29%)
Jul 03, 2017 7.515 7.587 7.515 7.576 21,960 +0.09(+1.19%)
Jun 30, 2017 7.470 7.565 7.465 7.487 73,760 -0.02(-0.30%)
Jun 29, 2017 7.498 7.531 7.426 7.509 65,058 +0.00(+0.00%)
Jun 28, 2017 7.582 7.582 7.504 7.509 63,811 +0.04(+0.52%)
Jun 27, 2017 7.515 7.587 7.470 7.470 96,877 -0.08(-1.10%)
Jun 26, 2017 7.515 7.570 7.491 7.554 72,661 +0.07(+0.89%)
Jun 23, 2017 7.526 7.582 7.470 7.487 88,311 -0.06(-0.74%)
Jun 22, 2017 7.431 7.709 7.376 7.543 194,748 +0.14(+1.95%)
Jun 21, 2017 7.548 7.553 7.370 7.398 203,654 -0.18(-2.38%)
Jun 20, 2017 7.446 7.578 7.413 7.578 115,813 +0.12(+1.63%)
Jun 19, 2017 7.457 7.482 7.428 7.457 48,001 +0.03(+0.45%)
Jun 16, 2017 7.391 7.440 7.369 7.424 46,283 +0.04(+0.52%)
Jun 15, 2017 7.440 7.512 7.341 7.385 118,912 -0.09(-1.18%)
Jun 14, 2017 7.540 7.573 7.352 7.473 112,068 -0.08(-1.09%)
Jun 13, 2017 7.440 7.567 7.429 7.556 110,506 +0.14(+1.93%)
Jun 12, 2017 7.429 7.435 7.363 7.413 42,404 -0.01(-0.15%)
Jun 09, 2017 7.352 7.424 7.335 7.424 52,788 +0.06(+0.75%)
Jun 08, 2017 7.380 7.396 7.294 7.369 28,853 -0.01(-0.15%)
Jun 07, 2017 7.385 7.440 7.324 7.380 68,651 -0.01(-0.15%)
Jun 06, 2017 7.330 7.424 7.324 7.391 56,499 +0.09(+1.21%)
Jun 05, 2017 7.352 7.357 7.280 7.302 72,845 -0.03(-0.38%)
Jun 02, 2017 7.385 7.407 7.253 7.330 168,256 -0.04(-0.60%)
Jun 01, 2017 7.451 7.462 7.358 7.374 83,656 -0.04(-0.59%)
May 31, 2017 7.429 7.446 7.358 7.418 108,467 +0.02(+0.22%)
May 30, 2017 7.407 7.413 7.352 7.402 84,521 -0.01(-0.07%)
May 26, 2017 7.446 7.462 7.385 7.407 111,199 -0.01(-0.15%)
May 25, 2017 7.402 7.462 7.358 7.418 139,367 +0.03(+0.37%)
May 24, 2017 7.446 7.446 7.353 7.391 61,883 +0.00(+0.00%)
May 23, 2017 7.473 7.495 7.391 7.391 81,798 -0.05(-0.62%)
May 22, 2017 7.393 7.453 7.366 7.437 65,217 +0.07(+0.89%)
May 19, 2017 7.328 7.404 7.306 7.371 90,438 +0.04(+0.52%)
May 18, 2017 7.295 7.355 7.284 7.333 102,798 -0.01(-0.07%)
May 17, 2017 7.355 7.371 7.306 7.339 98,559 -0.03(-0.44%)
May 16, 2017 7.431 7.431 7.344 7.371 100,042 -0.07(-0.88%)
May 15, 2017 7.382 7.437 7.344 7.437 50,901 +0.09(+1.27%)
May 12, 2017 7.388 7.431 7.306 7.344 40,324 -0.03(-0.44%)
May 11, 2017 7.377 7.426 7.363 7.377 47,745 +0.01(+0.15%)
May 10, 2017 7.377 7.431 7.322 7.366 58,350 +0.02(+0.22%)
May 09, 2017 7.382 7.399 7.311 7.349 48,857 -0.01(-0.07%)
May 08, 2017 7.366 7.503 7.339 7.355 70,580 +0.03(+0.37%)
May 05, 2017 7.377 7.453 7.284 7.328 139,637 -0.03(-0.45%)
May 04, 2017 7.475 7.475 7.333 7.360 69,891 -0.15(-2.04%)
May 03, 2017 7.514 7.514 7.470 7.514 81,267 +0.02(+0.29%)
May 02, 2017 7.481 7.530 7.459 7.492 58,417 -0.02(-0.22%)
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.