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 )

11.25 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2018 7.783 7.866 7.742 7.866 112,720 +0.04(+0.53%)
Jan 30, 2018 7.777 7.825 7.724 7.825 63,638 +0.01(+0.15%)
Jan 29, 2018 7.831 7.848 7.813 7.813 192,858 -0.08(-0.97%)
Jan 26, 2018 7.831 7.890 7.806 7.890 115,109 +0.09(+1.21%)
Jan 25, 2018 7.854 7.854 7.777 7.795 67,304 -0.01(-0.15%)
Jan 24, 2018 7.813 7.848 7.771 7.807 147,444 -0.01(-0.15%)
Jan 23, 2018 7.801 7.837 7.771 7.819 111,844 +0.05(+0.65%)
Jan 22, 2018 7.715 7.788 7.692 7.768 90,888 +0.09(+1.22%)
Jan 19, 2018 7.709 7.721 7.674 7.674 96,674 +0.00(+0.00%)
Jan 18, 2018 7.727 7.779 7.657 7.674 103,464 -0.08(-1.06%)
Jan 17, 2018 7.791 7.821 7.727 7.756 74,883 -0.02(-0.30%)
Jan 16, 2018 7.803 7.804 7.744 7.780 131,150 -0.04(-0.45%)
Jan 12, 2018 7.815 7.815 7.815 0 +0.03(+0.38%)
Jan 11, 2018 7.621 7.785 7.599 7.785 123,616 +0.19(+2.55%)
Jan 10, 2018 7.592 7.621 7.557 7.592 135,206 -0.02(-0.31%)
Jan 09, 2018 7.651 7.651 7.577 7.615 94,311 -0.06(-0.84%)
Jan 08, 2018 7.580 7.680 7.563 7.680 123,899 +0.07(+0.92%)
Jan 05, 2018 7.680 7.680 7.563 7.610 106,613 -0.05(-0.61%)
Jan 04, 2018 7.621 7.657 7.522 7.657 129,910 +0.04(+0.46%)
Jan 03, 2018 7.498 7.621 7.462 7.621 89,184 +0.11(+1.40%)
Jan 02, 2018 7.340 7.516 7.340 7.516 150,512 +0.21(+2.81%)
Dec 29, 2017 7.311 7.311 7.311 0 +0.02(+0.32%)
Dec 28, 2017 7.287 7.334 7.217 7.287 230,391 -0.01(-0.08%)
Dec 27, 2017 7.287 7.323 7.275 7.293 171,791 +0.01(+0.16%)
Dec 26, 2017 7.328 7.369 7.275 7.281 202,668 -0.05(-0.72%)
Dec 22, 2017 7.369 7.369 7.281 7.334 214,358 +0.02(+0.32%)
Dec 21, 2017 7.481 7.481 7.311 7.311 273,548 -0.15(-2.00%)
Dec 20, 2017 7.413 7.471 7.378 7.460 64,259 +0.03(+0.47%)
Dec 19, 2017 7.436 7.471 7.407 7.425 155,127 -0.01(-0.16%)
Dec 18, 2017 7.442 7.477 7.413 7.436 68,786 +0.03(+0.47%)
Dec 15, 2017 7.483 7.494 7.396 7.401 126,536 -0.05(-0.70%)
Dec 14, 2017 7.407 7.494 7.401 7.454 94,832 +0.03(+0.39%)
Dec 13, 2017 7.401 7.430 7.367 7.425 128,504 +0.06(+0.79%)
Dec 12, 2017 7.367 7.378 7.326 7.367 111,988 +0.01(+0.08%)
Dec 11, 2017 7.227 7.361 7.204 7.361 92,269 +0.13(+1.85%)
Dec 08, 2017 7.303 7.332 7.181 7.227 161,515 -0.02(-0.24%)
Dec 07, 2017 7.314 7.314 7.225 7.245 90,420 -0.07(-0.95%)
Dec 06, 2017 7.291 7.314 7.239 7.314 55,497 +0.02(+0.32%)
Dec 05, 2017 7.303 7.338 7.239 7.291 132,781 +0.01(+0.08%)
Dec 04, 2017 7.262 7.262 7.262 7.285 120,519 +0.05(+0.64%)
Dec 01, 2017 7.262 7.332 7.221 7.239 92,785 -0.03(-0.40%)
Nov 30, 2017 7.303 7.315 7.216 7.268 175,724 -0.01(-0.08%)
Nov 29, 2017 7.279 7.314 7.216 7.274 123,202 +0.00(+0.00%)
Nov 28, 2017 7.239 7.279 7.221 7.274 101,709 +0.06(+0.89%)
Nov 27, 2017 7.303 7.367 7.210 7.210 104,597 -0.09(-1.24%)
Nov 24, 2017 7.308 7.338 7.301 7.301 30,910 +0.02(+0.29%)
Nov 22, 2017 7.239 7.306 7.239 7.279 98,702 +0.05(+0.64%)
Nov 21, 2017 7.279 7.300 7.175 7.233 177,686 +0.02(+0.29%)
Nov 20, 2017 7.195 7.226 7.155 7.212 71,193 +0.02(+0.24%)
Nov 17, 2017 7.166 7.207 7.166 7.195 112,187 +0.04(+0.56%)
Nov 16, 2017 7.039 7.174 6.982 7.154 126,881 +0.18(+2.56%)
Nov 15, 2017 7.143 7.232 6.895 6.976 358,377 -0.20(-2.73%)
Nov 14, 2017 7.454 7.488 7.172 7.172 220,067 -0.31(-4.15%)
Nov 13, 2017 7.557 7.557 7.454 7.483 86,741 -0.05(-0.61%)
Nov 10, 2017 7.500 7.552 7.483 7.529 75,280 +0.02(+0.23%)
Nov 09, 2017 7.511 7.546 7.483 7.511 57,819 -0.01(-0.15%)
Nov 08, 2017 7.529 7.529 7.483 7.523 79,436 +0.01(+0.15%)
Nov 07, 2017 7.460 7.540 7.460 7.511 68,535 +0.05(+0.69%)
Nov 06, 2017 7.506 7.523 7.454 7.460 102,782 -0.04(-0.54%)
Nov 03, 2017 7.557 7.557 7.483 7.500 91,767 -0.05(-0.69%)
Nov 02, 2017 7.638 7.540 7.552 65,408 -0.09(-1.13%)
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.