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 (%)
Jul 31, 2018 7.743 7.774 7.699 7.712 105,882 -0.03(-0.40%)
Jul 30, 2018 7.693 7.743 7.674 7.743 70,601 +0.07(+0.90%)
Jul 27, 2018 7.693 7.737 7.649 7.674 99,128 -0.03(-0.33%)
Jul 26, 2018 7.630 7.762 7.618 7.699 66,548 +0.04(+0.57%)
Jul 25, 2018 7.756 7.769 7.649 7.655 102,707 -0.18(-2.24%)
Jul 24, 2018 7.749 7.831 7.705 7.831 108,509 +0.10(+1.26%)
Jul 23, 2018 7.702 7.780 7.696 7.733 155,502 +0.04(+0.48%)
Jul 20, 2018 7.677 7.752 7.677 7.696 151,954 -0.01(-0.08%)
Jul 19, 2018 7.727 7.820 7.690 7.702 128,039 +0.03(+0.40%)
Jul 18, 2018 7.659 7.708 7.646 7.671 47,830 +0.00(+0.00%)
Jul 17, 2018 7.640 7.677 7.609 7.671 125,919 +0.07(+0.90%)
Jul 16, 2018 7.690 7.690 7.603 7.603 82,917 -0.08(-1.05%)
Jul 13, 2018 7.640 7.725 7.640 7.683 115,318 -0.02(-0.32%)
Jul 12, 2018 7.696 7.739 7.677 7.708 109,366 +0.02(+0.24%)
Jul 11, 2018 7.652 7.705 7.652 7.690 55,079 +0.05(+0.65%)
Jul 10, 2018 7.621 7.699 7.621 7.640 58,300 -0.02(-0.24%)
Jul 09, 2018 7.677 7.677 7.677 7.659 65,422 +0.02(+0.33%)
Jul 06, 2018 7.553 7.634 7.553 7.634 63,445 +0.11(+1.49%)
Jul 05, 2018 7.547 7.565 7.522 7.522 68,260 +0.01(+0.08%)
Jul 03, 2018 7.516 7.516 7.516 0 +0.10(+1.34%)
Jul 02, 2018 7.410 7.510 7.375 7.416 82,951 -0.06(-0.75%)
Jun 29, 2018 7.491 7.536 7.354 7.472 130,028 +0.06(+0.75%)
Jun 28, 2018 7.373 7.416 7.286 7.416 93,080 +0.02(+0.34%)
Jun 27, 2018 7.435 7.534 7.385 7.392 60,195 -0.05(-0.66%)
Jun 26, 2018 7.448 7.466 7.416 7.441 45,982 +0.02(+0.33%)
Jun 25, 2018 7.510 7.515 7.410 7.416 102,925 -0.11(-1.48%)
Jun 22, 2018 7.522 7.528 7.490 7.528 83,911 +0.06(+0.75%)
Jun 21, 2018 7.528 7.559 7.460 7.472 66,216 -0.08(-1.10%)
Jun 20, 2018 7.549 7.568 7.494 7.556 107,702 +0.08(+1.07%)
Jun 19, 2018 7.457 7.476 7.439 7.476 70,512 +0.00(+0.00%)
Jun 18, 2018 7.439 7.476 7.408 7.476 97,513 +0.01(+0.08%)
Jun 15, 2018 7.463 7.415 7.469 48,712 +0.01(+0.08%)
Jun 14, 2018 7.433 7.482 7.402 7.463 98,947 +0.05(+0.66%)
Jun 13, 2018 7.414 7.451 7.390 7.414 106,562 -0.02(-0.25%)
Jun 12, 2018 7.451 7.451 7.390 7.433 97,516 +0.01(+0.17%)
Jun 11, 2018 7.353 7.420 7.322 7.420 104,294 +0.10(+1.34%)
Jun 08, 2018 7.303 7.356 7.303 7.322 67,766 +0.01(+0.08%)
Jun 07, 2018 7.322 7.364 7.297 7.316 54,438 -0.01(-0.17%)
Jun 06, 2018 7.267 7.328 65,297 +0.01(+0.17%)
Jun 05, 2018 7.322 7.377 7.303 7.316 192,714 -0.02(-0.21%)
Jun 04, 2018 7.346 7.371 7.291 7.331 79,856 +0.00(+0.04%)
Jun 01, 2018 7.297 7.371 7.267 7.328 117,263 +0.06(+0.76%)
May 31, 2018 7.328 7.328 7.230 7.273 89,570 -0.02(-0.34%)
May 30, 2018 7.224 7.297 7.193 7.297 124,256 +0.13(+1.80%)
May 29, 2018 7.174 7.205 7.150 7.168 151,982 +0.00(+0.00%)
May 25, 2018 7.168 7.168 7.168 0 -0.07(-0.93%)
May 24, 2018 7.260 7.260 7.181 7.236 72,402 -0.02(-0.29%)
May 23, 2018 7.318 7.318 7.232 7.257 123,718 -0.06(-0.83%)
May 22, 2018 7.305 7.366 7.281 7.318 136,474 +0.01(+0.17%)
May 21, 2018 7.251 7.330 7.251 7.305 121,451 +0.06(+0.84%)
May 18, 2018 7.257 7.257 7.232 7.245 72,536 -0.02(-0.33%)
May 17, 2018 7.287 7.293 7.257 7.269 116,333 -0.01(-0.17%)
May 16, 2018 7.281 7.305 7.269 7.281 104,990 +0.02(+0.25%)
May 15, 2018 7.257 7.324 7.232 7.263 62,596 -0.04(-0.50%)
May 14, 2018 7.421 7.421 7.281 7.299 194,112 -0.04(-0.50%)
May 11, 2018 7.378 7.403 7.336 7.336 98,936 -0.04(-0.58%)
May 10, 2018 7.330 7.384 7.312 7.378 118,301 +0.08(+1.08%)
May 09, 2018 7.287 7.330 7.251 7.299 110,723 +0.04(+0.50%)
May 08, 2018 7.263 7.284 7.192 7.263 90,714 +0.02(+0.25%)
May 07, 2018 7.226 7.275 7.202 7.245 81,488 +0.05(+0.76%)
May 04, 2018 7.129 7.208 7.093 7.190 79,251 +0.05(+0.68%)
May 03, 2018 7.184 7.196 7.074 7.141 74,886 -0.05(-0.76%)
May 02, 2018 7.208 7.208 7.171 7.196 66,246 +0.01(+0.17%)
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.