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 )

11.01 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 7.849 7.863 7.820 7.856 96,013 +0.06(+0.83%)
Sep 27, 2019 7.834 7.863 7.726 7.791 248,825 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.812 7.870 85,435 -0.04(-0.55%)
Sep 25, 2019 7.921 7.979 7.870 7.914 178,011 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.935 7.971 162,997 -0.14(-1.78%)
Sep 23, 2019 8.116 8.231 7.986 8.116 153,832 +0.00(+0.05%)
Sep 20, 2019 8.140 8.147 8.090 8.111 192,710 +0.01(+0.18%)
Sep 19, 2019 8.097 8.111 8.068 8.097 74,190 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.061 71,419 +0.02(+0.27%)
Sep 17, 2019 8.061 8.077 8.011 8.040 121,072 +0.01(+0.09%)
Sep 16, 2019 8.040 8.043 7.976 8.033 70,063 +0.04(+0.45%)
Sep 13, 2019 8.004 8.031 7.983 7.997 109,240 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.885 7.961 131,767 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.796 7.911 116,672 +0.11(+1.37%)
Sep 10, 2019 7.747 7.811 7.722 7.804 63,576 +0.06(+0.74%)
Sep 09, 2019 7.683 7.754 7.681 7.747 77,187 +0.06(+0.84%)
Sep 06, 2019 7.647 7.697 7.604 7.683 46,497 +0.01(+0.09%)
Sep 05, 2019 7.604 7.689 7.604 7.676 75,954 +0.09(+1.22%)
Sep 04, 2019 7.519 7.604 7.519 7.583 132,837 +0.08(+1.05%)
Sep 03, 2019 7.462 7.533 7.376 7.504 110,260 +0.01(+0.10%)
Aug 30, 2019 7.469 7.562 7.455 7.497 101,677 +0.05(+0.67%)
Aug 29, 2019 7.347 7.447 7.347 7.447 76,993 +0.15(+2.05%)
Aug 28, 2019 7.219 7.354 7.147 7.297 278,308 -0.13(-1.73%)
Aug 27, 2019 7.483 7.533 7.419 7.426 130,701 -0.06(-0.76%)
Aug 26, 2019 7.554 7.569 7.447 7.483 97,774 -0.03(-0.38%)
Aug 23, 2019 7.697 7.747 7.483 7.512 137,390 -0.19(-2.50%)
Aug 22, 2019 7.747 7.757 7.704 7.704 79,774 -0.00(-0.04%)
Aug 21, 2019 7.686 7.750 7.665 7.707 120,451 +0.05(+0.65%)
Aug 20, 2019 7.637 7.672 7.637 7.658 114,557 -0.01(-0.18%)
Aug 19, 2019 7.651 7.707 7.615 7.672 137,490 +0.08(+1.07%)
Aug 16, 2019 7.566 7.651 7.566 7.591 64,974 +0.03(+0.43%)
Aug 15, 2019 7.587 7.622 7.488 7.558 129,531 -0.04(-0.47%)
Aug 14, 2019 7.629 7.675 7.594 7.594 160,860 -0.08(-1.10%)
Aug 13, 2019 7.629 7.721 7.629 7.679 97,164 +0.01(+0.09%)
Aug 12, 2019 7.665 7.742 7.651 7.672 56,529 -0.03(-0.36%)
Aug 09, 2019 7.721 7.754 7.637 7.700 75,732 -0.01(-0.18%)
Aug 08, 2019 7.693 7.764 7.665 7.714 154,194 +0.07(+0.92%)
Aug 07, 2019 7.700 7.721 7.531 7.644 123,234 -0.09(-1.19%)
Aug 06, 2019 7.764 7.905 7.735 7.735 159,879 -0.02(-0.27%)
Aug 05, 2019 7.863 7.905 7.686 7.757 126,037 -0.13(-1.70%)
Aug 02, 2019 7.983 8.004 7.877 7.891 88,189 -0.08(-1.06%)
Aug 01, 2019 7.983 8.032 7.954 7.976 63,580 +0.02(+0.27%)
Jul 31, 2019 7.961 7.983 7.938 7.954 105,557 +0.02(+0.27%)
Jul 30, 2019 7.954 7.969 7.891 7.933 89,245 -0.02(-0.27%)
Jul 29, 2019 7.983 7.997 7.940 7.954 63,836 -0.01(-0.09%)
Jul 26, 2019 7.947 7.969 7.898 7.961 91,445 +0.01(+0.18%)
Jul 25, 2019 8.032 8.046 7.926 7.947 68,228 -0.08(-1.06%)
Jul 24, 2019 7.976 8.067 7.900 8.032 122,045 +0.05(+0.58%)
Jul 23, 2019 7.972 8.006 7.972 7.986 122,959 +0.01(+0.09%)
Jul 22, 2019 7.958 8.006 7.895 7.979 134,429 -0.01(-0.11%)
Jul 19, 2019 7.937 7.997 7.919 7.987 91,096 +0.02(+0.19%)
Jul 18, 2019 7.937 7.972 7.902 7.972 53,203 +0.03(+0.44%)
Jul 17, 2019 7.944 7.972 7.923 7.937 141,179 -0.02(-0.26%)
Jul 16, 2019 7.992 7.992 7.937 7.958 73,503 +0.01(+0.16%)
Jul 15, 2019 7.937 7.965 7.909 7.945 114,354 +0.02(+0.20%)
Jul 12, 2019 7.958 7.972 7.902 7.930 50,625 +0.01(+0.09%)
Jul 11, 2019 7.930 7.972 7.888 7.923 118,359 +0.01(+0.09%)
Jul 10, 2019 7.902 7.936 7.888 7.916 110,840 +0.05(+0.62%)
Jul 09, 2019 7.881 7.883 7.867 7.867 65,389 +0.01(+0.18%)
Jul 08, 2019 7.839 7.888 7.839 7.853 82,170 -0.02(-0.27%)
Jul 05, 2019 7.839 7.888 7.804 7.874 63,066 +0.00(+0.00%)
Jul 03, 2019 7.839 7.890 7.797 7.874 41,472 +0.03(+0.45%)
Jul 02, 2019 7.769 7.839 7.734 7.839 71,235 +0.02(+0.27%)
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.