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 )

11.14 +0.00 (+0.03%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 9, 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, 2017 6.887 6.887 6.834 6.882 150,080 -0.01(-0.08%)
Jan 30, 2017 6.871 6.887 6.834 6.887 96,428 -0.01(-0.15%)
Jan 27, 2017 6.914 6.919 6.797 6.898 208,351 -0.04(-0.54%)
Jan 26, 2017 6.898 6.941 6.898 6.935 111,884 +0.05(+0.70%)
Jan 25, 2017 6.925 6.925 6.877 6.887 66,598 -0.01(-0.15%)
Jan 24, 2017 6.898 6.898 6.836 6.898 84,453 +0.03(+0.41%)
Jan 23, 2017 6.829 6.898 6.792 6.870 118,397 +0.06(+0.84%)
Jan 20, 2017 6.818 6.866 6.792 6.813 70,026 -0.02(-0.31%)
Jan 19, 2017 6.866 6.893 6.813 6.834 81,922 -0.02(-0.23%)
Jan 18, 2017 6.824 6.889 6.786 6.850 91,915 +0.01(+0.12%)
Jan 17, 2017 6.810 6.852 6.810 6.842 159,610 +0.03(+0.39%)
Jan 13, 2017 6.815 6.815 6.815 0 +0.05(+0.78%)
Jan 12, 2017 6.799 6.799 6.678 6.762 125,901 -0.03(-0.47%)
Jan 11, 2017 6.752 6.847 6.726 6.794 220,482 +0.05(+0.78%)
Jan 10, 2017 6.699 6.784 6.699 6.741 96,990 +0.03(+0.47%)
Jan 09, 2017 6.752 6.784 6.704 6.710 134,262 -0.04(-0.63%)
Jan 06, 2017 6.757 6.784 6.741 6.752 198,899 +0.01(+0.08%)
Jan 05, 2017 6.652 6.751 6.620 6.747 158,827 +0.13(+1.91%)
Jan 04, 2017 6.599 6.630 6.552 6.620 137,327 +0.07(+1.13%)
Jan 03, 2017 6.504 6.572 6.504 6.546 70,249 +0.01(+0.08%)
Dec 30, 2016 6.541 6.541 6.541 0 +0.06(+0.90%)
Dec 29, 2016 6.440 6.493 6.409 6.483 177,145 +0.02(+0.24%)
Dec 28, 2016 6.440 6.477 6.411 6.467 137,339 +0.05(+0.82%)
Dec 27, 2016 6.382 6.440 6.382 6.414 92,510 +0.00(+0.00%)
Dec 23, 2016 6.414 6.414 6.414 0 +0.04(+0.66%)
Dec 22, 2016 6.351 6.403 6.335 6.372 284,445 +0.02(+0.33%)
Dec 21, 2016 6.308 6.361 6.308 6.351 101,684 +0.04(+0.67%)
Dec 20, 2016 6.330 6.330 6.282 6.308 129,403 -0.01(-0.17%)
Dec 19, 2016 6.324 6.367 6.282 6.319 93,334 +0.00(+0.05%)
Dec 16, 2016 6.300 6.368 6.253 6.316 225,447 +0.03(+0.42%)
Dec 15, 2016 6.415 6.452 6.284 6.290 128,183 -0.16(-2.43%)
Dec 14, 2016 6.457 6.457 6.418 6.447 60,470 -0.01(-0.08%)
Dec 13, 2016 6.441 6.457 6.415 6.452 170,960 +0.05(+0.73%)
Dec 12, 2016 6.379 6.415 6.373 6.405 93,339 +0.04(+0.57%)
Dec 09, 2016 6.316 6.420 6.316 6.368 123,151 +0.08(+1.25%)
Dec 08, 2016 6.274 6.352 6.264 6.290 86,369 +0.01(+0.08%)
Dec 07, 2016 6.274 6.305 6.258 6.284 107,509 -0.01(-0.08%)
Dec 06, 2016 6.232 6.290 6.201 6.290 132,804 +0.07(+1.09%)
Dec 05, 2016 6.326 6.332 6.211 6.222 117,294 -0.10(-1.57%)
Dec 02, 2016 6.332 6.373 6.248 6.321 140,635 -0.01(-0.17%)
Dec 01, 2016 6.415 6.415 6.232 6.332 131,905 -0.07(-1.14%)
Nov 30, 2016 6.352 6.436 6.300 6.405 244,185 +0.13(+2.08%)
Nov 29, 2016 6.279 6.316 6.223 6.274 117,901 -0.02(-0.25%)
Nov 28, 2016 6.326 6.358 6.279 6.290 77,056 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.316 6.363 55,943 +0.04(+0.66%)
Nov 23, 2016 6.321 6.321 6.321 0 -0.03(-0.41%)
Nov 22, 2016 6.332 6.387 6.258 6.347 200,973 +0.01(+0.16%)
Nov 21, 2016 6.352 6.427 6.332 6.337 142,557 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.352 95,452 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.368 130,496 +0.09(+1.38%)
Nov 16, 2016 6.219 6.307 6.214 6.281 119,933 +0.03(+0.50%)
Nov 15, 2016 6.204 6.276 6.178 6.250 117,481 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.136 6.188 87,017 +0.04(+0.67%)
Nov 11, 2016 6.110 6.231 6.040 6.147 122,320 +0.04(+0.59%)
Nov 10, 2016 5.929 6.147 5.929 6.110 185,361 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,285 +0.09(+1.61%)
Nov 08, 2016 5.784 5.862 5.758 5.800 119,812 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.789 139,428 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.639 5.769 167,854 +0.02(+0.27%)
Nov 03, 2016 5.753 5.776 5.683 5.753 127,239 +0.00(+0.00%)
Nov 02, 2016 5.929 5.949 5.650 5.753 380,574 -0.20(-3.39%)
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.