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 29, 2016 4.929 4.967 4.810 4.967 274,120 +0.12(+2.44%)
Jan 28, 2016 4.706 4.872 4.630 4.848 352,761 +0.24(+5.24%)
Jan 27, 2016 4.536 4.697 4.531 4.607 358,470 +0.07(+1.57%)
Jan 26, 2016 4.507 4.678 4.470 4.536 274,867 +0.11(+2.57%)
Jan 25, 2016 4.569 4.569 4.384 4.422 87,123 -0.08(-1.79%)
Jan 22, 2016 4.285 4.503 4.261 4.503 176,070 +0.28(+6.73%)
Jan 21, 2016 4.133 4.285 4.110 4.219 196,160 +0.06(+1.37%)
Jan 20, 2016 4.365 4.365 3.968 4.162 391,216 -0.28(-6.39%)
Jan 19, 2016 4.536 4.561 4.357 4.446 262,062 -0.09(-2.02%)
Jan 15, 2016 4.510 4.538 4.538 4.538 273,834 -0.14(-3.00%)
Jan 14, 2016 4.598 4.692 4.449 4.678 437,993 +0.08(+1.73%)
Jan 13, 2016 4.781 4.786 4.566 4.598 86,592 -0.18(-3.72%)
Jan 12, 2016 4.870 4.912 4.645 4.776 163,034 -0.07(-1.35%)
Jan 11, 2016 4.898 4.921 4.762 4.842 123,610 -0.08(-1.62%)
Jan 08, 2016 4.968 5.020 4.867 4.921 290,490 -0.04(-0.85%)
Jan 07, 2016 5.099 5.122 4.963 4.963 155,317 -0.18(-3.55%)
Jan 06, 2016 5.136 5.261 5.127 5.146 252,833 -0.12(-2.31%)
Jan 05, 2016 5.314 5.361 5.169 5.267 177,810 -0.05(-0.88%)
Jan 04, 2016 5.263 5.333 5.155 5.314 100,262 -0.05(-0.87%)
Dec 31, 2015 5.328 5.361 5.361 5.361 223,812 +0.03(+0.53%)
Dec 30, 2015 5.338 5.366 5.230 5.333 335,464 -0.01(-0.26%)
Dec 29, 2015 5.286 5.403 5.210 5.347 289,721 +0.06(+1.15%)
Dec 28, 2015 5.296 5.300 5.197 5.286 395,182 -0.01(-0.18%)
Dec 24, 2015 5.281 5.296 5.296 5.296 122,274 +0.07(+1.34%)
Dec 23, 2015 5.080 5.277 5.080 5.225 263,596 +0.16(+3.23%)
Dec 22, 2015 4.959 5.094 4.959 5.062 326,700 +0.08(+1.69%)
Dec 21, 2015 4.982 4.996 4.800 4.977 312,175 +0.15(+3.16%)
Dec 18, 2015 4.917 5.038 4.811 4.825 324,581 -0.05(-0.95%)
Dec 17, 2015 4.922 5.038 4.797 4.871 583,568 -0.06(-1.13%)
Dec 16, 2015 4.843 4.945 4.779 4.927 264,053 +0.12(+2.60%)
Dec 15, 2015 4.783 4.973 4.783 4.802 269,589 +0.06(+1.27%)
Dec 14, 2015 4.843 4.882 4.626 4.742 144,732 -0.16(-3.30%)
Dec 11, 2015 4.936 5.121 4.880 4.904 154,868 -0.13(-2.57%)
Dec 10, 2015 4.996 5.149 4.987 5.033 146,584 +0.03(+0.65%)
Dec 09, 2015 5.102 5.230 4.927 5.001 275,489 +0.01(+0.28%)
Dec 08, 2015 4.922 5.137 4.804 4.987 304,209 +0.00(+0.00%)
Dec 07, 2015 5.408 5.408 4.978 4.987 343,386 -0.47(-8.64%)
Dec 04, 2015 5.426 5.505 5.325 5.459 274,708 +0.03(+0.60%)
Dec 03, 2015 5.565 5.593 5.387 5.426 400,117 -0.13(-2.41%)
Dec 02, 2015 5.560 5.659 5.505 5.560 207,356 -0.01(-0.17%)
Dec 01, 2015 5.584 5.685 5.533 5.570 180,225 -0.01(-0.25%)
Nov 30, 2015 5.607 5.654 5.514 5.584 269,790 +0.01(+0.25%)
Nov 27, 2015 5.482 5.570 5.482 5.570 84,107 +0.07(+1.35%)
Nov 25, 2015 5.417 5.496 5.496 5.496 326,200 +0.05(+0.85%)
Nov 24, 2015 5.505 5.533 5.401 5.449 230,666 -0.04(-0.67%)
Nov 23, 2015 5.593 5.593 5.459 5.486 222,830 -0.12(-2.06%)
Nov 20, 2015 5.676 5.690 5.551 5.602 197,032 -0.04(-0.74%)
Nov 19, 2015 5.574 5.670 5.511 5.644 245,744 +0.06(+1.09%)
Nov 18, 2015 5.528 5.634 5.426 5.583 222,380 +0.11(+1.98%)
Nov 17, 2015 5.543 5.584 5.442 5.474 236,895 -0.05(-0.98%)
Nov 16, 2015 5.488 5.584 5.397 5.528 259,093 +0.06(+1.15%)
Nov 13, 2015 5.534 5.635 5.392 5.465 341,846 -0.09(-1.65%)
Nov 12, 2015 5.685 5.740 5.529 5.557 167,458 -0.17(-3.04%)
Nov 11, 2015 5.841 5.859 5.688 5.731 199,127 -0.06(-1.11%)
Nov 10, 2015 5.887 5.925 5.758 5.795 216,767 -0.11(-1.79%)
Nov 09, 2015 5.919 5.937 5.782 5.900 196,409 -0.09(-1.45%)
Nov 06, 2015 5.955 6.020 5.919 5.987 61,264 -0.00(-0.08%)
Nov 05, 2015 6.024 6.047 5.896 5.992 217,928 -0.04(-0.61%)
Nov 04, 2015 6.157 6.157 6.015 6.029 131,560 -0.09(-1.50%)
Nov 03, 2015 6.029 6.120 6.029 6.120 214,794 +0.07(+1.14%)
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.