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 (%)
Oct 31, 2017 7.557 7.603 7.545 7.586 118,497 +0.02(+0.23%)
Oct 30, 2017 7.638 7.638 7.540 7.568 98,744 -0.07(-0.90%)
Oct 27, 2017 7.695 7.695 7.580 7.638 159,086 -0.05(-0.67%)
Oct 26, 2017 7.747 7.747 7.620 7.689 88,263 -0.04(-0.52%)
Oct 25, 2017 7.850 7.885 7.718 7.730 107,584 -0.15(-1.90%)
Oct 24, 2017 7.891 7.902 7.833 7.879 88,334 -0.02(-0.23%)
Oct 23, 2017 7.891 7.943 7.874 7.898 92,741 +0.00(+0.04%)
Oct 20, 2017 7.876 7.910 7.847 7.894 93,080 -0.02(-0.20%)
Oct 19, 2017 7.859 7.933 7.779 7.910 160,800 +0.05(+0.65%)
Oct 18, 2017 7.893 7.910 7.847 7.859 75,727 -0.06(-0.72%)
Oct 17, 2017 7.916 7.922 7.847 7.916 75,823 -0.02(-0.29%)
Oct 16, 2017 7.904 7.958 7.825 7.939 94,419 +0.05(+0.65%)
Oct 13, 2017 7.922 7.928 7.842 7.887 90,690 -0.06(-0.79%)
Oct 12, 2017 7.876 7.950 7.773 7.950 127,233 +0.07(+0.94%)
Oct 11, 2017 7.876 7.887 7.807 7.876 59,393 +0.02(+0.29%)
Oct 10, 2017 7.904 7.836 7.853 73,752 -0.01(-0.15%)
Oct 09, 2017 7.870 7.918 7.861 7.865 28,914 +0.02(+0.29%)
Oct 06, 2017 7.825 7.883 7.790 7.842 50,210 +0.00(+0.00%)
Oct 05, 2017 7.842 7.904 7.836 7.842 94,200 +0.01(+0.15%)
Oct 04, 2017 7.899 7.951 7.802 7.830 116,014 -0.07(-0.94%)
Oct 03, 2017 7.927 7.950 7.882 7.904 93,183 -0.06(-0.72%)
Oct 02, 2017 8.007 8.009 7.887 7.962 90,995 -0.10(-1.20%)
Sep 29, 2017 7.973 8.087 7.910 8.059 159,279 +0.16(+2.02%)
Sep 28, 2017 7.830 7.899 7.760 7.899 141,755 +0.10(+1.24%)
Sep 27, 2017 7.807 7.847 7.773 7.802 108,634 -0.02(-0.22%)
Sep 26, 2017 7.790 7.847 7.762 7.819 69,116 +0.03(+0.44%)
Sep 25, 2017 7.745 7.785 7.716 7.785 90,368 +0.09(+1.19%)
Sep 22, 2017 7.802 7.803 7.688 7.693 67,274 -0.09(-1.10%)
Sep 21, 2017 7.745 7.819 7.716 7.779 84,189 +0.01(+0.12%)
Sep 20, 2017 7.747 7.804 7.691 7.770 111,090 +0.02(+0.29%)
Sep 19, 2017 7.679 7.753 7.634 7.747 56,571 +0.07(+0.88%)
Sep 18, 2017 7.662 7.702 7.617 7.679 121,373 +0.05(+0.59%)
Sep 15, 2017 7.657 7.657 7.555 7.634 95,101 -0.02(-0.30%)
Sep 14, 2017 7.521 7.679 7.481 7.657 220,922 +0.11(+1.42%)
Sep 13, 2017 7.442 7.549 7.413 7.549 149,217 +0.15(+2.07%)
Sep 12, 2017 7.385 7.466 7.379 7.396 84,859 +0.01(+0.15%)
Sep 11, 2017 7.459 7.470 7.357 7.385 90,311 +0.01(+0.08%)
Sep 08, 2017 7.402 7.464 7.362 7.379 79,597 -0.05(-0.69%)
Sep 07, 2017 7.351 7.430 7.328 7.430 62,587 +0.08(+1.08%)
Sep 06, 2017 7.311 7.351 7.311 7.351 61,871 +0.05(+0.62%)
Sep 05, 2017 7.306 7.326 7.289 7.306 114,439 -0.05(-0.62%)
Sep 01, 2017 7.328 7.365 7.306 7.351 76,828 +0.05(+0.62%)
Aug 31, 2017 7.328 7.384 7.306 7.306 125,670 +0.01(+0.16%)
Aug 30, 2017 7.351 7.351 7.277 7.294 116,533 -0.05(-0.69%)
Aug 29, 2017 7.311 7.357 7.198 7.345 135,783 +0.01(+0.08%)
Aug 28, 2017 7.351 7.379 7.238 7.340 157,209 -0.04(-0.54%)
Aug 25, 2017 7.385 7.402 7.345 7.379 63,930 +0.00(+0.00%)
Aug 24, 2017 7.408 7.441 7.357 7.379 90,215 +0.02(+0.23%)
Aug 23, 2017 7.396 7.442 7.362 7.362 129,194 -0.07(-0.94%)
Aug 22, 2017 7.483 7.533 7.365 7.433 88,156 -0.02(-0.30%)
Aug 21, 2017 7.517 7.562 7.433 7.455 83,598 -0.04(-0.52%)
Aug 18, 2017 7.433 7.606 7.354 7.494 146,941 +0.01(+0.15%)
Aug 17, 2017 7.629 7.651 7.449 7.483 198,279 -0.11(-1.48%)
Aug 16, 2017 7.646 7.791 7.595 7.595 123,217 -0.02(-0.29%)
Aug 15, 2017 7.584 7.806 7.545 7.618 161,322 +0.07(+0.89%)
Aug 14, 2017 7.595 7.668 7.550 7.550 74,973 +0.02(+0.22%)
Aug 11, 2017 7.416 7.539 7.326 7.533 141,302 +0.02(+0.30%)
Aug 10, 2017 7.601 7.623 7.440 7.511 153,118 -0.17(-2.19%)
Aug 09, 2017 7.741 7.797 7.629 7.679 150,107 -0.11(-1.37%)
Aug 08, 2017 7.735 7.792 7.693 7.786 78,480 +0.01(+0.14%)
Aug 07, 2017 7.814 7.836 7.747 7.775 62,482 -0.01(-0.07%)
Aug 04, 2017 7.814 7.820 7.775 7.780 18,276 -0.03(-0.36%)
Aug 03, 2017 7.859 7.915 7.792 7.808 64,999 -0.03(-0.36%)
Aug 02, 2017 7.853 7.881 7.730 7.836 125,317 -0.02(-0.21%)
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.