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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 7.724 7.724 7.724 0 +0.00(+0.00%)
Aug 30, 2018 7.724 7.742 7.668 7.724 117,060 -0.04(-0.48%)
Aug 29, 2018 7.792 7.842 7.761 7.761 67,980 -0.06(-0.71%)
Aug 28, 2018 7.748 7.823 7.693 7.817 150,979 +0.12(+1.53%)
Aug 27, 2018 7.879 7.895 7.699 7.699 232,375 -0.19(-2.36%)
Aug 24, 2018 7.935 8.022 7.848 7.885 98,248 -0.05(-0.63%)
Aug 23, 2018 7.960 8.009 7.922 7.935 70,462 -0.05(-0.65%)
Aug 22, 2018 7.944 8.061 7.901 7.987 113,715 +0.07(+0.89%)
Aug 21, 2018 7.907 7.925 7.890 7.916 181,957 +0.07(+0.90%)
Aug 20, 2018 7.802 7.888 7.800 7.845 135,744 +0.05(+0.63%)
Aug 17, 2018 7.716 7.808 7.716 7.796 141,063 +0.06(+0.72%)
Aug 16, 2018 7.765 7.784 7.735 7.741 101,392 +0.02(+0.24%)
Aug 15, 2018 7.716 7.759 7.673 7.722 89,526 -0.01(-0.16%)
Aug 14, 2018 7.710 7.735 7.682 7.735 90,674 +0.02(+0.32%)
Aug 13, 2018 7.716 7.765 7.679 7.710 68,856 -0.02(-0.32%)
Aug 10, 2018 7.735 7.735 7.716 7.735 71,506 -0.01(-0.16%)
Aug 09, 2018 7.728 7.759 7.707 7.747 85,085 +0.06(+0.72%)
Aug 08, 2018 7.728 7.753 7.692 7.692 60,156 -0.04(-0.48%)
Aug 07, 2018 7.747 7.759 7.704 7.728 92,466 +0.02(+0.32%)
Aug 06, 2018 7.673 7.722 7.648 7.704 81,586 +0.06(+0.81%)
Aug 03, 2018 7.667 7.667 7.642 7.642 113,923 +0.03(+0.40%)
Aug 02, 2018 7.575 7.636 7.575 7.612 77,160 +0.01(+0.16%)
Aug 01, 2018 7.562 7.606 7.562 7.599 65,524 +0.02(+0.32%)
Jul 31, 2018 7.605 7.636 7.562 7.575 107,798 -0.03(-0.40%)
Jul 30, 2018 7.556 7.605 7.538 7.605 71,879 +0.07(+0.90%)
Jul 27, 2018 7.556 7.599 7.513 7.538 100,922 -0.02(-0.33%)
Jul 26, 2018 7.495 7.624 7.483 7.562 67,752 +0.04(+0.57%)
Jul 25, 2018 7.618 7.631 7.513 7.519 104,565 -0.17(-2.24%)
Jul 24, 2018 7.612 7.692 7.568 7.692 110,473 +0.10(+1.26%)
Jul 23, 2018 7.565 7.641 7.559 7.596 158,316 +0.04(+0.48%)
Jul 20, 2018 7.541 7.614 7.541 7.559 154,704 -0.01(-0.08%)
Jul 19, 2018 7.589 7.681 7.553 7.565 130,356 +0.03(+0.40%)
Jul 18, 2018 7.522 7.571 7.510 7.535 48,696 +0.00(+0.00%)
Jul 17, 2018 7.504 7.541 7.474 7.535 128,198 +0.07(+0.90%)
Jul 16, 2018 7.553 7.553 7.468 7.468 84,418 -0.08(-1.05%)
Jul 13, 2018 7.504 7.588 7.504 7.547 117,405 -0.02(-0.32%)
Jul 12, 2018 7.559 7.602 7.541 7.571 111,345 +0.02(+0.24%)
Jul 11, 2018 7.516 7.568 7.516 7.553 56,076 +0.05(+0.65%)
Jul 10, 2018 7.486 7.562 7.486 7.504 59,355 -0.02(-0.24%)
Jul 09, 2018 7.541 7.541 7.541 7.522 66,606 +0.02(+0.33%)
Jul 06, 2018 7.419 7.498 7.419 7.498 64,593 +0.11(+1.49%)
Jul 05, 2018 7.413 7.431 7.388 7.388 69,495 +0.01(+0.08%)
Jul 03, 2018 7.382 7.382 7.382 0 +0.10(+1.34%)
Jul 02, 2018 7.279 7.376 7.244 7.285 84,452 -0.05(-0.75%)
Jun 29, 2018 7.358 7.402 7.224 7.340 132,381 +0.05(+0.75%)
Jun 28, 2018 7.242 7.285 7.157 7.285 94,764 +0.02(+0.34%)
Jun 27, 2018 7.303 7.401 7.254 7.260 61,284 -0.05(-0.66%)
Jun 26, 2018 7.315 7.333 7.285 7.308 46,814 +0.02(+0.33%)
Jun 25, 2018 7.376 7.382 7.279 7.285 104,787 -0.11(-1.48%)
Jun 22, 2018 7.388 7.394 7.357 7.394 85,430 +0.05(+0.75%)
Jun 21, 2018 7.394 7.425 7.327 7.340 67,415 -0.08(-1.10%)
Jun 20, 2018 7.415 7.433 7.361 7.421 109,651 +0.08(+1.07%)
Jun 19, 2018 7.325 7.343 7.306 7.343 71,788 +0.00(+0.00%)
Jun 18, 2018 7.306 7.343 7.276 7.343 99,277 +0.01(+0.08%)
Jun 15, 2018 7.331 7.283 7.337 49,594 +0.01(+0.08%)
Jun 14, 2018 7.300 7.349 7.270 7.331 100,738 +0.05(+0.66%)
Jun 13, 2018 7.282 7.319 7.258 7.282 108,490 -0.02(-0.25%)
Jun 12, 2018 7.319 7.319 7.258 7.300 99,280 +0.01(+0.17%)
Jun 11, 2018 7.222 7.288 7.192 7.288 106,181 +0.10(+1.34%)
Jun 08, 2018 7.174 7.226 7.174 7.192 68,993 +0.01(+0.08%)
Jun 07, 2018 7.192 7.233 7.168 7.186 55,423 -0.01(-0.17%)
Jun 06, 2018 7.137 7.198 66,479 +0.01(+0.17%)
Jun 05, 2018 7.192 7.246 7.174 7.186 196,201 -0.02(-0.21%)
Jun 04, 2018 7.216 7.240 7.162 7.201 81,301 +0.00(+0.04%)
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.