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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2015 7.855 8.113 7.669 7.793 341,137 +0.00(+0.06%)
Jun 29, 2015 7.762 7.811 7.602 7.789 160,303 +0.04(+0.52%)
Jun 26, 2015 7.802 7.842 7.660 7.749 202,587 -0.08(-1.02%)
Jun 25, 2015 7.749 7.873 7.669 7.829 173,344 -0.01(-0.14%)
Jun 24, 2015 7.989 7.989 7.682 7.839 322,451 +0.05(+0.65%)
Jun 23, 2015 7.558 7.984 7.435 7.789 332,769 +0.15(+1.98%)
Jun 22, 2015 7.554 7.762 7.430 7.638 305,153 +0.18(+2.44%)
Jun 19, 2015 7.443 7.456 7.327 7.456 256,770 +0.02(+0.24%)
Jun 18, 2015 7.243 7.452 7.234 7.438 304,405 +0.15(+2.07%)
Jun 17, 2015 7.287 7.358 7.212 7.287 376,893 -0.05(-0.73%)
Jun 16, 2015 7.221 7.349 7.030 7.341 423,749 +0.20(+2.80%)
Jun 15, 2015 7.216 7.274 7.143 7.141 157,691 -0.07(-0.92%)
Jun 12, 2015 7.216 7.349 7.141 7.207 161,132 -0.05(-0.67%)
Jun 11, 2015 7.341 7.447 7.221 7.256 144,514 -0.08(-1.15%)
Jun 10, 2015 7.203 7.403 7.136 7.341 200,076 +0.14(+1.91%)
Jun 09, 2015 7.283 7.358 7.105 7.203 206,464 -0.08(-1.10%)
Jun 08, 2015 7.492 7.536 7.270 7.283 144,321 -0.18(-2.38%)
Jun 05, 2015 7.585 7.607 7.443 7.460 200,554 -0.06(-0.83%)
Jun 04, 2015 7.594 7.642 7.443 7.523 186,681 +0.02(+0.24%)
Jun 03, 2015 7.483 7.536 7.434 7.505 137,430 -0.02(-0.24%)
Jun 02, 2015 7.576 7.607 7.447 7.523 170,066 -0.05(-0.70%)
Jun 01, 2015 7.602 7.660 7.434 7.576 202,125 -0.08(-1.10%)
May 29, 2015 7.727 7.727 7.611 7.660 164,129 +0.08(+1.05%)
May 28, 2015 7.558 7.656 7.447 7.580 195,644 +0.03(+0.35%)
May 27, 2015 7.656 7.691 7.549 7.554 197,314 -0.08(-1.10%)
May 26, 2015 7.616 7.736 7.545 7.638 146,515 -0.00(-0.06%)
May 22, 2015 7.824 7.642 7.642 7.642 131,588 -0.10(-1.26%)
May 21, 2015 7.589 7.767 7.555 7.740 201,636 +0.13(+1.75%)
May 20, 2015 7.753 7.807 7.571 7.607 187,087 -0.14(-1.78%)
May 19, 2015 7.829 7.849 7.554 7.744 203,215 -0.14(-1.75%)
May 18, 2015 7.940 7.944 7.767 7.882 97,485 -0.05(-0.62%)
May 15, 2015 7.900 7.935 7.744 7.931 127,847 +0.04(+0.45%)
May 14, 2015 7.687 7.966 7.651 7.895 115,207 +0.14(+1.77%)
May 13, 2015 7.709 7.784 7.603 7.758 143,694 +0.01(+0.17%)
May 12, 2015 7.731 7.846 7.558 7.744 176,449 -0.05(-0.68%)
May 11, 2015 7.873 7.904 7.705 7.798 88,236 -0.07(-0.85%)
May 08, 2015 7.922 8.082 7.731 7.864 237,489 -0.08(-1.06%)
May 07, 2015 7.895 7.989 7.842 7.949 71,138 +0.01(+0.11%)
May 06, 2015 8.015 8.020 7.776 7.940 89,599 -0.08(-1.05%)
May 05, 2015 7.895 8.051 7.860 8.024 77,920 +0.06(+0.78%)
May 04, 2015 7.811 8.033 7.736 7.962 210,162 +0.02(+0.31%)
May 01, 2015 7.793 7.962 7.767 7.938 68,660 +0.14(+1.85%)
Apr 30, 2015 7.900 7.957 7.778 7.793 233,023 -0.13(-1.62%)
Apr 29, 2015 8.139 8.139 7.886 7.922 157,006 -0.04(-0.50%)
Apr 28, 2015 7.851 8.193 7.851 7.962 165,106 +0.04(+0.50%)
Apr 27, 2015 8.219 8.219 7.842 7.922 213,041 -0.16(-1.92%)
Apr 24, 2015 8.122 8.228 8.077 8.077 95,793 -0.04(-0.49%)
Apr 23, 2015 8.122 8.237 8.082 8.117 123,091 -0.06(-0.71%)
Apr 22, 2015 8.208 8.254 8.122 8.175 72,519 -0.01(-0.16%)
Apr 21, 2015 8.335 8.335 8.157 8.188 81,780 -0.05(-0.66%)
Apr 20, 2015 8.077 8.335 8.077 8.243 69,692 +0.01(+0.12%)
Apr 17, 2015 8.321 8.325 8.068 8.233 101,613 +0.03(+0.38%)
Apr 16, 2015 8.184 8.233 8.100 8.202 99,479 +0.08(+0.96%)
Apr 15, 2015 8.051 8.131 7.900 8.124 106,982 +0.02(+0.24%)
Apr 14, 2015 8.157 8.162 8.015 8.104 82,839 +0.08(+0.94%)
Apr 13, 2015 8.233 8.233 7.953 8.029 83,932 -0.14(-1.68%)
Apr 10, 2015 7.989 8.184 7.989 8.166 92,363 +0.12(+1.55%)
Apr 09, 2015 7.962 8.179 7.940 8.042 87,929 +0.09(+1.12%)
Apr 08, 2015 8.024 8.107 7.860 7.953 194,984 -0.10(-1.21%)
Apr 07, 2015 8.060 8.321 8.037 8.051 144,550 -0.10(-1.20%)
Apr 06, 2015 8.250 8.250 8.055 8.148 81,816 +0.02(+0.27%)
Apr 02, 2015 8.127 8.126 8.126 8.126 131,813 -0.10(-1.24%)
Apr 01, 2015 8.197 8.228 8.002 8.228 72,767 +0.07(+0.82%)
Mar 31, 2015 8.210 8.355 7.993 8.162 231,419 +0.30(+3.78%)
Mar 30, 2015 7.780 8.117 7.780 7.864 150,068 +0.01(+0.11%)
Mar 27, 2015 7.869 7.931 7.798 7.855 137,130 +0.01(+0.16%)
Mar 26, 2015 7.523 7.940 7.447 7.843 306,606 +0.34(+4.51%)
Mar 25, 2015 7.478 7.607 7.372 7.505 295,599 -0.06(-0.82%)
Mar 24, 2015 7.585 7.629 7.434 7.567 217,566 -0.06(-0.81%)
Mar 23, 2015 7.509 7.691 7.500 7.629 176,127 +0.07(+0.88%)
Mar 20, 2015 7.571 7.718 7.558 7.563 188,993 -0.01(-0.18%)
Mar 19, 2015 7.616 7.744 7.567 7.576 75,996 -0.21(-2.74%)
Mar 18, 2015 7.536 7.815 7.536 7.789 126,901 +0.20(+2.57%)
Mar 17, 2015 7.718 7.727 7.234 7.594 159,460 -0.06(-0.81%)
Mar 16, 2015 7.682 7.780 7.554 7.656 161,918 -0.02(-0.23%)
Mar 13, 2015 7.895 7.922 7.642 7.673 113,722 -0.15(-1.87%)
Mar 12, 2015 8.024 8.051 7.727 7.820 123,555 -0.21(-2.65%)
Mar 11, 2015 7.855 8.047 7.656 8.033 95,139 +0.39(+5.17%)
Mar 10, 2015 8.091 8.091 7.536 7.638 333,751 -0.52(-6.37%)
Mar 09, 2015 8.193 8.270 8.042 8.157 65,701 -0.03(-0.38%)
Mar 06, 2015 8.480 8.481 8.179 8.188 46,202 -0.24(-2.79%)
Mar 05, 2015 8.463 8.641 8.406 8.424 67,369 -0.04(-0.47%)
Mar 04, 2015 8.406 8.463 8.286 8.463 47,096 +0.06(+0.69%)
Mar 03, 2015 8.330 8.406 8.290 8.406 49,956 +0.15(+1.83%)
Mar 02, 2015 8.224 8.339 8.224 8.255 52,240 -0.03(-0.32%)
Feb 27, 2015 8.299 8.384 8.166 8.281 138,485 +0.13(+1.58%)
Feb 26, 2015 8.206 8.228 8.113 8.153 78,526 +0.00(+0.05%)
Feb 25, 2015 8.415 8.415 8.135 8.148 62,423 -0.18(-2.18%)
Feb 24, 2015 8.073 8.410 7.989 8.330 170,201 +0.23(+2.88%)
Feb 23, 2015 8.006 8.184 7.989 8.097 162,177 -0.01(-0.09%)
Feb 20, 2015 8.188 8.224 7.993 8.104 93,199 -0.08(-1.03%)
Feb 19, 2015 8.327 8.437 8.184 8.188 80,228 -0.03(-0.38%)
Feb 18, 2015 8.601 8.601 8.219 8.219 79,353 -0.13(-1.59%)
Feb 17, 2015 8.854 8.854 8.264 8.352 64,009 +0.05(+0.64%)
Feb 13, 2015 8.379 8.299 8.299 8.299 85,171 +0.01(+0.16%)
Feb 12, 2015 8.539 8.716 8.255 8.286 145,781 -0.17(-2.05%)
Feb 11, 2015 8.743 8.845 8.432 8.459 48,029 -0.24(-2.77%)
Feb 10, 2015 8.566 8.730 8.432 8.700 56,594 +0.13(+1.47%)
Feb 09, 2015 8.534 8.662 8.521 8.574 28,347 -0.04(-0.41%)
Feb 06, 2015 8.654 8.765 8.543 8.610 49,857 -0.05(-0.61%)
Feb 05, 2015 8.876 8.876 8.654 8.663 68,333 -0.18(-2.06%)
Feb 04, 2015 8.876 8.876 8.699 8.845 87,670 +0.19(+2.21%)
Feb 03, 2015 8.699 8.850 8.490 8.654 80,854 +0.11(+1.30%)
Feb 02, 2015 8.716 8.716 8.441 8.543 54,104 -0.11(-1.28%)
Jan 30, 2015 8.699 8.876 8.455 8.654 72,830 +0.13(+1.56%)
Jan 29, 2015 8.583 8.623 8.433 8.521 87,262 +0.01(+0.10%)
Jan 28, 2015 8.450 8.654 8.432 8.512 64,633 -0.13(-1.54%)
Jan 27, 2015 8.424 8.650 8.321 8.645 120,123 +0.38(+4.62%)
Jan 26, 2015 8.386 8.461 8.255 8.264 61,019 -0.20(-2.31%)
Jan 23, 2015 8.521 8.610 8.326 8.459 72,864 -0.17(-2.01%)
Jan 22, 2015 8.614 8.699 8.548 8.632 59,674 -0.07(-0.77%)
Jan 21, 2015 8.370 8.876 7.995 8.699 159,009 +0.38(+4.53%)
Jan 20, 2015 8.179 8.321 7.771 8.321 297,296 -0.00(-0.05%)
Jan 16, 2015 8.610 8.610 8.326 8.326 129,307 -0.03(-0.37%)
Jan 15, 2015 8.444 8.539 8.348 8.357 50,868 -0.07(-0.79%)
Jan 14, 2015 8.348 8.450 8.246 8.424 142,743 -0.20(-2.27%)
Jan 13, 2015 8.841 8.854 8.566 8.619 240,150 -0.22(-2.46%)
Jan 12, 2015 8.663 9.032 8.663 8.836 50,918 +0.14(+1.63%)
Jan 09, 2015 8.574 8.743 8.503 8.694 120,844 +0.05(+0.62%)
Jan 08, 2015 8.566 8.654 8.543 8.641 163,568 +0.03(+0.36%)
Jan 07, 2015 8.610 8.623 8.588 8.610 254,165 -0.04(-0.51%)
Jan 06, 2015 8.699 8.738 8.654 8.654 198,432 -0.11(-1.27%)
Jan 05, 2015 8.827 8.832 8.765 8.765 224,445 -0.07(-0.75%)
Jan 02, 2015 8.832 8.974 8.832 8.832 235,035 -0.04(-0.50%)
Dec 31, 2014 8.943 8.876 8.876 8.876 202,339 -0.00(-0.05%)
Dec 30, 2014 8.894 9.054 8.876 8.881 163,989 -0.04(-0.45%)
Dec 29, 2014 8.854 9.054 8.823 8.921 866,029 +0.03(+0.30%)
Dec 26, 2014 8.881 8.921 8.876 8.894 74,263 +0.02(+0.20%)
Dec 24, 2014 8.876 8.876 8.876 8.876 55,654 +0.00(+0.00%)
Dec 23, 2014 8.885 8.940 8.876 8.876 90,788 +0.00(+0.00%)
Dec 22, 2014 8.969 9.009 8.876 8.876 204,276 -0.14(-1.53%)
Dec 19, 2014 9.032 9.094 8.969 9.014 35,896 +0.03(+0.30%)
Dec 18, 2014 8.961 9.000 8.898 8.987 88,355 +0.11(+1.20%)
Dec 17, 2014 9.418 9.418 8.876 8.881 281,997 -0.64(-6.76%)
Dec 16, 2014 9.320 9.631 8.894 9.524 104,790 +0.30(+3.22%)
Dec 15, 2014 9.320 9.320 9.178 9.227 63,971 -0.03(-0.29%)
Dec 12, 2014 9.009 9.284 9.009 9.253 48,500 -0.09(-1.00%)
Dec 11, 2014 9.537 9.653 9.262 9.347 81,516 -0.24(-2.50%)
Dec 10, 2014 9.231 9.675 9.027 9.586 79,218 +0.32(+3.40%)
Dec 09, 2014 9.986 9.986 9.125 9.271 108,798 +0.13(+1.41%)
Dec 08, 2014 9.542 9.986 9.094 9.142 110,732 -0.07(-0.72%)
Dec 05, 2014 9.032 9.209 8.987 9.209 89,250 +0.29(+3.23%)
Dec 04, 2014 8.943 9.049 8.921 8.921 66,082 +0.00(+0.00%)
Dec 03, 2014 8.921 8.961 8.881 8.921 86,785 +0.04(+0.50%)
Dec 02, 2014 8.881 8.916 8.876 8.876 71,979 +0.00(+0.00%)
Dec 01, 2014 8.921 9.034 8.876 8.876 114,278 -0.04(-0.50%)
Nov 28, 2014 8.898 8.921 8.898 8.921 14,467 +0.02(+0.25%)
Nov 26, 2014 8.876 8.898 8.898 8.898 53,626 +0.02(+0.25%)
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.