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 31, 2018 6.320 6.333 6.195 6.274 194,432 +0.11(+1.71%)
Dec 28, 2018 6.057 6.188 6.017 6.169 251,242 +0.13(+2.18%)
Dec 27, 2018 5.971 6.043 5.846 6.037 310,898 -0.01(-0.11%)
Dec 26, 2018 5.813 6.043 5.760 6.043 517,518 +0.21(+3.61%)
Dec 24, 2018 5.780 5.899 5.760 5.833 335,243 -0.19(-3.17%)
Dec 21, 2018 6.090 6.221 5.991 6.024 210,989 -0.06(-0.97%)
Dec 20, 2018 6.537 6.537 5.972 6.083 371,119 -0.52(-7.91%)
Dec 19, 2018 6.619 6.686 6.573 6.606 139,699 +0.05(+0.79%)
Dec 18, 2018 6.755 6.846 6.554 6.554 195,167 -0.28(-4.10%)
Dec 17, 2018 7.107 7.273 6.814 6.833 181,423 -0.36(-4.98%)
Dec 14, 2018 7.289 7.452 7.165 7.191 131,222 -0.15(-2.04%)
Dec 13, 2018 7.432 7.446 7.322 7.341 113,095 +0.00(+0.00%)
Dec 12, 2018 7.341 7.341 7.273 7.341 82,588 +0.13(+1.81%)
Dec 11, 2018 7.204 7.354 7.191 7.211 148,995 +0.07(+0.91%)
Dec 10, 2018 7.276 7.465 7.126 7.146 80,701 -0.13(-1.79%)
Dec 07, 2018 7.367 7.413 7.250 7.276 72,679 -0.14(-1.84%)
Dec 06, 2018 7.328 7.419 7.146 7.413 164,361 -0.09(-1.22%)
Dec 04, 2018 7.647 7.676 7.465 7.504 185,770 -0.14(-1.86%)
Dec 03, 2018 7.692 7.699 7.595 7.647 140,409 +0.02(+0.26%)
Nov 30, 2018 7.569 7.631 7.514 7.627 102,949 +0.09(+1.21%)
Nov 29, 2018 7.595 7.679 7.484 7.536 145,938 -0.09(-1.19%)
Nov 28, 2018 7.588 7.666 7.543 7.627 125,266 +0.04(+0.51%)
Nov 27, 2018 7.517 7.627 7.504 7.588 125,205 -0.03(-0.34%)
Nov 26, 2018 7.484 7.725 7.484 7.614 353,057 +0.15(+2.01%)
Nov 23, 2018 7.348 7.471 7.224 7.465 105,254 +0.16(+2.18%)
Nov 21, 2018 7.305 7.305 7.305 0 -0.02(-0.26%)
Nov 20, 2018 7.427 7.427 7.279 7.324 90,188 -0.15(-2.07%)
Nov 19, 2018 7.505 7.556 7.434 7.479 162,873 -0.06(-0.77%)
Nov 16, 2018 7.440 7.537 7.427 7.537 44,398 +0.13(+1.74%)
Nov 15, 2018 7.408 7.472 7.376 7.408 123,356 -0.02(-0.26%)
Nov 14, 2018 7.517 7.646 7.408 7.427 91,976 -0.08(-1.03%)
Nov 13, 2018 7.627 7.685 7.505 7.505 101,652 -0.11(-1.44%)
Nov 12, 2018 7.698 7.704 7.614 7.614 111,420 -0.06(-0.84%)
Nov 09, 2018 7.704 7.743 7.640 7.678 107,115 -0.06(-0.83%)
Nov 08, 2018 7.724 7.743 7.679 7.743 70,006 +0.03(+0.42%)
Nov 07, 2018 7.666 7.742 7.633 7.711 87,077 +0.10(+1.35%)
Nov 06, 2018 7.511 7.608 7.485 7.608 166,379 +0.14(+1.81%)
Nov 05, 2018 7.401 7.523 7.401 7.472 57,524 +0.08(+1.05%)
Nov 02, 2018 7.369 7.395 7.331 7.395 61,474 +0.07(+0.97%)
Nov 01, 2018 7.157 7.341 7.157 7.324 90,330 +0.19(+2.62%)
Oct 31, 2018 7.079 7.182 7.079 7.137 119,910 +0.09(+1.28%)
Oct 30, 2018 7.015 7.112 6.957 7.047 50,513 +0.06(+0.92%)
Oct 29, 2018 7.021 7.124 6.976 6.983 94,859 -0.04(-0.55%)
Oct 26, 2018 7.163 7.205 6.951 7.021 138,163 -0.20(-2.73%)
Oct 25, 2018 7.215 7.324 7.157 7.219 40,241 -0.00(-0.03%)
Oct 24, 2018 7.537 7.562 7.189 7.221 114,060 -0.29(-3.89%)
Oct 23, 2018 7.539 7.617 7.345 7.514 94,982 -0.07(-0.92%)
Oct 22, 2018 7.622 7.622 7.539 7.583 62,324 -0.04(-0.51%)
Oct 19, 2018 7.654 7.679 7.609 7.622 44,056 -0.03(-0.36%)
Oct 18, 2018 7.679 7.699 7.590 7.649 89,100 -0.07(-0.89%)
Oct 17, 2018 7.660 7.718 7.545 7.718 96,748 +0.06(+0.75%)
Oct 16, 2018 7.571 7.686 7.558 7.660 122,131 +0.12(+1.61%)
Oct 15, 2018 7.469 7.627 7.425 7.539 46,365 +0.07(+0.94%)
Oct 12, 2018 7.482 7.501 7.392 7.469 216,204 +0.05(+0.69%)
Oct 11, 2018 7.399 7.418 7.214 7.418 191,865 -0.01(-0.17%)
Oct 10, 2018 7.501 7.545 7.404 7.431 74,778 -0.10(-1.35%)
Oct 09, 2018 7.539 7.583 7.501 7.533 87,519 +0.01(+0.08%)
Oct 08, 2018 7.718 7.718 7.501 7.526 133,862 -0.17(-2.24%)
Oct 05, 2018 7.820 7.823 7.654 7.699 108,964 -0.11(-1.47%)
Oct 04, 2018 7.922 7.973 7.809 7.813 67,818 -0.11(-1.37%)
Oct 03, 2018 7.928 7.941 7.903 7.922 73,352 +0.05(+0.65%)
Oct 02, 2018 7.896 7.910 7.845 7.871 76,557 -0.01(-0.16%)
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.