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 )

11.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2023 9.288 9.363 9.250 9.278 35,581 +0.09(+0.93%)
May 30, 2023 9.193 9.269 9.108 9.193 19,029 +0.07(+0.73%)
May 26, 2023 9.136 9.174 9.117 9.127 11,029 +0.01(+0.10%)
May 25, 2023 9.202 9.202 9.070 9.117 13,988 -0.11(-1.23%)
May 24, 2023 9.202 9.382 9.174 9.231 23,629 -0.07(-0.77%)
May 23, 2023 9.240 9.401 9.240 9.302 7,735 -0.03(-0.27%)
May 22, 2023 9.362 9.372 9.325 9.327 17,029 -0.01(-0.07%)
May 19, 2023 9.353 9.353 9.287 9.334 2,909 +0.00(+0.00%)
May 18, 2023 9.212 9.343 9.174 9.334 22,979 +0.01(+0.08%)
May 17, 2023 9.165 9.353 9.159 9.327 15,715 +0.21(+2.30%)
May 16, 2023 9.419 9.419 9.117 9.117 22,682 -0.28(-3.01%)
May 15, 2023 9.193 9.419 9.183 9.400 16,224 +0.21(+2.24%)
May 12, 2023 9.216 9.230 9.164 9.194 6,978 -0.02(-0.19%)
May 11, 2023 9.240 9.278 9.212 9.212 18,973 -0.06(-0.61%)
May 10, 2023 9.296 9.326 9.259 9.268 13,052 +0.01(+0.10%)
May 09, 2023 9.391 9.438 9.259 9.259 18,894 -0.18(-1.90%)
May 08, 2023 9.447 9.499 9.268 9.438 21,442 -0.01(-0.10%)
May 05, 2023 9.259 9.452 9.259 9.447 13,305 +0.26(+2.87%)
May 04, 2023 9.296 9.296 9.155 9.183 20,908 -0.14(-1.52%)
May 03, 2023 9.400 9.513 9.310 9.325 18,862 -0.09(-1.00%)
May 02, 2023 9.485 9.485 9.334 9.419 58,349 -0.09(-0.99%)
May 01, 2023 9.692 9.701 9.513 9.513 21,338 -0.06(-0.59%)
Apr 28, 2023 9.626 9.711 9.447 9.570 41,805 -0.05(-0.49%)
Apr 27, 2023 9.456 9.617 9.412 9.617 12,971 +0.18(+1.90%)
Apr 26, 2023 9.334 9.447 9.307 9.438 15,035 +0.11(+1.21%)
Apr 25, 2023 9.438 9.513 9.296 9.325 16,791 -0.21(-2.17%)
Apr 24, 2023 9.447 9.583 9.447 9.532 14,699 +0.03(+0.30%)
Apr 21, 2023 9.626 9.626 9.419 9.504 22,570 -0.16(-1.66%)
Apr 20, 2023 9.645 9.664 9.447 9.664 18,015 +0.01(+0.11%)
Apr 19, 2023 9.653 9.761 9.653 9.653 21,524 -0.07(-0.68%)
Apr 18, 2023 9.616 9.738 9.513 9.719 22,448 +0.14(+1.47%)
Apr 17, 2023 9.578 9.606 9.508 9.578 12,082 +0.05(+0.49%)
Apr 14, 2023 9.597 9.766 9.531 9.531 22,076 -0.25(-2.59%)
Apr 13, 2023 9.681 9.803 9.541 9.785 16,236 +0.13(+1.36%)
Apr 12, 2023 9.691 9.803 9.635 9.653 21,252 +0.02(+0.19%)
Apr 11, 2023 9.494 9.734 9.485 9.635 20,567 +0.11(+1.18%)
Apr 10, 2023 9.382 9.597 9.372 9.522 30,054 +0.06(+0.59%)
Apr 06, 2023 9.541 9.541 9.424 9.466 6,867 +0.09(+1.00%)
Apr 05, 2023 9.400 9.400 9.269 9.372 20,003 -0.11(-1.19%)
Apr 04, 2023 9.457 9.658 9.213 9.485 50,988 +0.00(+0.00%)
Apr 03, 2023 9.419 9.635 9.400 9.485 45,445 +0.07(+0.70%)
Mar 31, 2023 9.438 9.512 9.307 9.419 40,478 +0.11(+1.21%)
Mar 30, 2023 9.344 9.363 9.203 9.307 12,817 +0.03(+0.30%)
Mar 29, 2023 9.213 9.278 9.091 9.278 25,115 +0.22(+2.38%)
Mar 28, 2023 8.997 9.213 8.932 9.063 35,485 +0.02(+0.21%)
Mar 27, 2023 8.932 9.091 8.932 9.044 24,176 +0.19(+2.12%)
Mar 24, 2023 8.838 8.958 8.763 8.857 40,599 -0.05(-0.53%)
Mar 23, 2023 8.894 8.987 8.894 8.904 36,305 -0.06(-0.62%)
Mar 22, 2023 8.996 9.052 8.950 8.959 108,219 +0.02(+0.21%)
Mar 21, 2023 9.183 9.266 8.940 8.940 230,569 -0.05(-0.52%)
Mar 20, 2023 8.977 9.071 8.940 8.987 80,932 +0.02(+0.21%)
Mar 17, 2023 9.071 9.071 8.856 8.968 29,855 -0.14(-1.54%)
Mar 16, 2023 8.959 9.201 8.866 9.108 35,291 +0.09(+1.03%)
Mar 15, 2023 9.201 9.248 8.912 9.015 43,233 -0.25(-2.72%)
Mar 14, 2023 9.173 9.509 9.173 9.267 51,143 +0.24(+2.69%)
Mar 13, 2023 9.341 9.369 9.024 9.024 218,895 -0.48(-5.00%)
Mar 10, 2023 9.751 9.764 9.459 9.500 42,738 -0.28(-2.86%)
Mar 09, 2023 9.928 9.984 9.779 9.779 30,450 -0.09(-0.94%)
Mar 08, 2023 9.835 9.919 9.765 9.872 21,700 +0.05(+0.47%)
Mar 07, 2023 9.975 10.06 9.798 9.826 9,794 -0.21(-2.04%)
Mar 06, 2023 10.12 10.14 9.975 10.03 30,317 -0.07(-0.65%)
Mar 03, 2023 9.956 10.17 9.956 10.10 26,481 +0.21(+2.17%)
Mar 02, 2023 9.835 9.910 9.817 9.882 5,892 +0.01(+0.09%)
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.