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 )

10.87 -0.07 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 29, 2022 9.027 9.099 8.964 9.063 50,479 +0.09(+1.00%)
Jul 28, 2022 8.847 8.982 8.756 8.973 41,746 +0.16(+1.84%)
Jul 27, 2022 8.612 8.865 8.612 8.810 65,471 +0.21(+2.41%)
Jul 26, 2022 8.774 8.783 8.567 8.603 31,307 -0.17(-1.95%)
Jul 25, 2022 8.829 8.829 8.657 8.774 65,206 +0.02(+0.21%)
Jul 22, 2022 8.865 8.892 8.751 8.756 34,456 -0.15(-1.72%)
Jul 21, 2022 8.874 8.910 8.653 8.910 57,632 +0.08(+0.90%)
Jul 20, 2022 8.785 8.915 8.696 8.830 101,905 +0.08(+0.92%)
Jul 19, 2022 8.633 8.929 8.624 8.750 76,868 +0.21(+2.41%)
Jul 18, 2022 8.633 8.714 8.517 8.543 37,127 +0.01(+0.11%)
Jul 15, 2022 8.382 8.543 8.382 8.534 32,536 +0.24(+2.92%)
Jul 14, 2022 8.239 8.324 8.185 8.292 21,723 -0.06(-0.75%)
Jul 13, 2022 8.319 8.381 8.286 8.355 44,151 -0.03(-0.32%)
Jul 12, 2022 8.409 8.448 8.382 8.382 39,275 -0.08(-0.95%)
Jul 11, 2022 8.472 8.547 8.400 8.463 46,788 -0.06(-0.74%)
Jul 08, 2022 8.463 8.615 8.418 8.525 42,399 +0.11(+1.28%)
Jul 07, 2022 8.301 8.481 8.301 8.418 49,665 +0.12(+1.40%)
Jul 06, 2022 8.310 8.361 8.185 8.301 42,896 -0.03(-0.32%)
Jul 05, 2022 8.346 8.364 8.077 8.328 64,199 -0.13(-1.59%)
Jul 01, 2022 8.319 8.503 8.319 8.463 18,210 +0.12(+1.40%)
Jun 30, 2022 8.543 8.543 8.285 8.346 98,040 -0.19(-2.21%)
Jun 29, 2022 8.579 8.597 8.499 8.534 103,834 -0.04(-0.52%)
Jun 28, 2022 8.687 8.839 8.561 8.579 93,877 -0.04(-0.42%)
Jun 27, 2022 8.543 8.687 8.517 8.615 56,245 +0.06(+0.73%)
Jun 24, 2022 8.517 8.651 8.319 8.552 75,483 +0.10(+1.17%)
Jun 23, 2022 8.481 8.505 8.176 8.454 57,771 +0.03(+0.32%)
Jun 22, 2022 8.355 8.534 8.292 8.427 37,735 -0.13(-1.49%)
Jun 21, 2022 8.340 8.617 8.331 8.554 35,068 +0.24(+2.90%)
Jun 17, 2022 8.073 8.313 8.037 8.313 54,783 +0.18(+2.19%)
Jun 16, 2022 8.474 8.474 8.028 8.135 102,956 -0.48(-5.59%)
Jun 15, 2022 8.519 8.750 8.519 8.617 40,027 +0.10(+1.15%)
Jun 14, 2022 8.590 8.676 8.474 8.519 46,674 -0.04(-0.42%)
Jun 13, 2022 8.813 8.942 8.545 8.554 94,579 -0.47(-5.24%)
Jun 10, 2022 9.321 9.330 9.018 9.027 36,567 -0.52(-5.42%)
Jun 09, 2022 9.633 9.723 9.416 9.544 57,499 -0.11(-1.11%)
Jun 08, 2022 9.803 9.803 9.633 9.651 58,773 -0.17(-1.73%)
Jun 07, 2022 9.446 9.839 9.404 9.821 28,716 +0.31(+3.28%)
Jun 06, 2022 9.393 9.568 9.393 9.509 51,399 +0.12(+1.33%)
Jun 03, 2022 9.321 9.437 9.321 9.384 54,780 -0.08(-0.85%)
Jun 02, 2022 9.491 9.553 9.373 9.464 26,668 -0.04(-0.47%)
Jun 01, 2022 9.571 9.692 9.366 9.509 31,305 -0.06(-0.65%)
May 31, 2022 9.642 9.678 9.526 9.571 38,383 -0.09(-0.92%)
May 27, 2022 9.339 9.678 9.339 9.660 46,961 +0.33(+3.54%)
May 26, 2022 9.188 9.428 9.188 9.330 37,652 +0.24(+2.60%)
May 25, 2022 9.037 9.232 8.964 9.094 43,074 +0.17(+1.85%)
May 24, 2022 8.938 8.991 8.831 8.929 38,136 -0.04(-0.40%)
May 23, 2022 8.902 9.061 8.902 8.964 35,834 +0.08(+0.85%)
May 20, 2022 9.045 9.143 8.804 8.889 34,344 -0.10(-1.14%)
May 19, 2022 8.964 9.295 8.810 8.991 36,567 -0.05(-0.51%)
May 18, 2022 9.348 9.348 9.020 9.038 24,919 -0.31(-3.32%)
May 17, 2022 9.206 9.357 9.206 9.348 34,891 +0.25(+2.73%)
May 16, 2022 8.993 9.180 8.993 9.100 13,844 +0.08(+0.89%)
May 13, 2022 8.816 9.084 8.816 9.020 38,109 +0.28(+3.25%)
May 12, 2022 8.683 8.825 8.594 8.736 52,325 -0.05(-0.61%)
May 11, 2022 8.904 9.160 8.789 8.789 56,073 -0.15(-1.69%)
May 10, 2022 9.100 9.144 8.878 8.940 61,825 -0.09(-0.98%)
May 09, 2022 9.144 9.206 9.011 9.029 41,845 -0.37(-3.97%)
May 06, 2022 9.331 9.455 9.290 9.402 15,590 -0.04(-0.38%)
May 05, 2022 9.579 9.579 9.353 9.437 51,376 -0.17(-1.76%)
May 04, 2022 9.508 9.659 9.375 9.606 58,632 +0.18(+1.88%)
May 03, 2022 9.242 9.524 9.223 9.428 75,736 +0.20(+2.12%)
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.