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 (%)
Jan 31, 2018 7.783 7.866 7.741 7.866 112,727 +0.04(+0.53%)
Jan 30, 2018 7.777 7.824 7.724 7.824 63,642 +0.01(+0.15%)
Jan 29, 2018 7.830 7.848 7.812 7.812 192,869 -0.08(-0.97%)
Jan 26, 2018 7.830 7.889 7.806 7.889 115,116 +0.09(+1.21%)
Jan 25, 2018 7.854 7.854 7.777 7.795 67,308 -0.01(-0.15%)
Jan 24, 2018 7.812 7.848 7.771 7.806 147,453 -0.01(-0.15%)
Jan 23, 2018 7.801 7.836 7.771 7.818 111,851 +0.05(+0.65%)
Jan 22, 2018 7.715 7.788 7.691 7.767 90,893 +0.09(+1.22%)
Jan 19, 2018 7.709 7.721 7.674 7.674 96,680 +0.00(+0.00%)
Jan 18, 2018 7.726 7.779 7.656 7.674 103,471 -0.08(-1.06%)
Jan 17, 2018 7.791 7.820 7.726 7.756 74,888 -0.02(-0.30%)
Jan 16, 2018 7.803 7.803 7.744 7.779 131,158 -0.04(-0.45%)
Jan 12, 2018 7.814 7.814 7.814 0 +0.03(+0.38%)
Jan 11, 2018 7.621 7.785 7.598 7.785 123,623 +0.19(+2.55%)
Jan 10, 2018 7.592 7.621 7.556 7.592 135,215 -0.02(-0.31%)
Jan 09, 2018 7.650 7.650 7.577 7.615 94,317 -0.06(-0.84%)
Jan 08, 2018 7.580 7.680 7.562 7.680 123,907 +0.07(+0.92%)
Jan 05, 2018 7.680 7.680 7.562 7.609 106,620 -0.05(-0.61%)
Jan 04, 2018 7.621 7.656 7.521 7.656 129,918 +0.04(+0.46%)
Jan 03, 2018 7.498 7.621 7.462 7.621 89,189 +0.11(+1.40%)
Jan 02, 2018 7.340 7.515 7.340 7.515 150,521 +0.21(+2.81%)
Dec 29, 2017 7.310 7.310 7.310 0 +0.02(+0.32%)
Dec 28, 2017 7.287 7.334 7.216 7.287 230,405 -0.01(-0.08%)
Dec 27, 2017 7.287 7.323 7.275 7.293 171,801 +0.01(+0.16%)
Dec 26, 2017 7.328 7.368 7.275 7.281 202,680 -0.05(-0.72%)
Dec 22, 2017 7.369 7.369 7.281 7.334 214,371 +0.02(+0.32%)
Dec 21, 2017 7.480 7.480 7.310 7.310 273,565 -0.15(-2.00%)
Dec 20, 2017 7.413 7.471 7.378 7.459 64,262 +0.03(+0.47%)
Dec 19, 2017 7.436 7.471 7.407 7.424 155,136 -0.01(-0.16%)
Dec 18, 2017 7.442 7.477 7.413 7.436 68,790 +0.03(+0.47%)
Dec 15, 2017 7.482 7.494 7.395 7.401 126,544 -0.05(-0.70%)
Dec 14, 2017 7.407 7.494 7.401 7.453 94,838 +0.03(+0.39%)
Dec 13, 2017 7.401 7.430 7.366 7.424 128,512 +0.06(+0.79%)
Dec 12, 2017 7.366 7.378 7.325 7.366 111,995 +0.01(+0.08%)
Dec 11, 2017 7.227 7.360 7.203 7.360 92,275 +0.13(+1.85%)
Dec 08, 2017 7.302 7.331 7.180 7.227 161,524 -0.02(-0.24%)
Dec 07, 2017 7.314 7.314 7.225 7.244 90,426 -0.07(-0.95%)
Dec 06, 2017 7.291 7.314 7.238 7.314 55,501 +0.02(+0.32%)
Dec 05, 2017 7.302 7.337 7.238 7.291 132,789 +0.01(+0.08%)
Dec 04, 2017 7.262 7.262 7.262 7.285 120,526 +0.05(+0.64%)
Dec 01, 2017 7.262 7.331 7.221 7.238 92,791 -0.03(-0.40%)
Nov 30, 2017 7.302 7.315 7.215 7.267 175,735 -0.01(-0.08%)
Nov 29, 2017 7.279 7.314 7.215 7.273 123,210 +0.00(+0.00%)
Nov 28, 2017 7.238 7.279 7.221 7.273 101,715 +0.06(+0.89%)
Nov 27, 2017 7.302 7.366 7.209 7.209 104,603 -0.09(-1.24%)
Nov 24, 2017 7.308 7.337 7.300 7.300 30,912 +0.02(+0.29%)
Nov 22, 2017 7.238 7.305 7.238 7.279 98,707 +0.05(+0.64%)
Nov 21, 2017 7.279 7.299 7.175 7.233 177,697 +0.02(+0.29%)
Nov 20, 2017 7.194 7.226 7.154 7.212 71,198 +0.02(+0.24%)
Nov 17, 2017 7.166 7.207 7.166 7.194 112,193 +0.04(+0.56%)
Nov 16, 2017 7.039 7.174 6.981 7.154 126,889 +0.18(+2.56%)
Nov 15, 2017 7.143 7.231 6.895 6.976 358,399 -0.20(-2.73%)
Nov 14, 2017 7.453 7.487 7.171 7.171 220,080 -0.31(-4.15%)
Nov 13, 2017 7.557 7.557 7.453 7.482 86,746 -0.05(-0.61%)
Nov 10, 2017 7.499 7.551 7.482 7.528 75,284 +0.02(+0.23%)
Nov 09, 2017 7.511 7.545 7.482 7.511 57,823 -0.01(-0.15%)
Nov 08, 2017 7.528 7.528 7.482 7.522 79,440 +0.01(+0.15%)
Nov 07, 2017 7.459 7.540 7.459 7.511 68,539 +0.05(+0.69%)
Nov 06, 2017 7.505 7.522 7.453 7.459 102,789 -0.04(-0.54%)
Nov 03, 2017 7.557 7.557 7.482 7.499 91,773 -0.05(-0.69%)
Nov 02, 2017 7.638 7.540 7.551 65,412 -0.09(-1.13%)
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.