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 (%)
Jun 30, 2016 6.007 6.007 5.903 5.972 156,658 +0.05(+0.93%)
Jun 29, 2016 5.817 5.927 5.807 5.917 184,814 +0.12(+2.07%)
Jun 28, 2016 5.778 5.842 5.719 5.797 110,107 +0.13(+2.29%)
Jun 27, 2016 5.822 5.842 5.618 5.668 137,556 -0.19(-3.24%)
Jun 24, 2016 5.713 5.947 5.713 5.857 180,325 -0.09(-1.51%)
Jun 23, 2016 5.962 5.982 5.922 5.947 73,492 +0.02(+0.34%)
Jun 22, 2016 5.907 6.007 5.897 5.927 103,561 +0.02(+0.34%)
Jun 21, 2016 5.842 5.927 5.817 5.907 102,066 +0.07(+1.20%)
Jun 20, 2016 5.887 5.907 5.852 5.837 83,223 -0.02(-0.35%)
Jun 17, 2016 5.802 5.862 5.793 5.858 67,170 +0.04(+0.66%)
Jun 16, 2016 5.805 5.829 5.706 5.819 101,571 +0.01(+0.17%)
Jun 15, 2016 5.879 5.894 5.785 5.810 147,392 -0.08(-1.43%)
Jun 14, 2016 5.879 5.968 5.765 5.894 134,455 +0.00(+0.08%)
Jun 13, 2016 5.997 6.116 5.874 5.889 143,270 -0.12(-2.05%)
Jun 10, 2016 6.052 6.071 5.938 6.012 194,587 -0.05(-0.81%)
Jun 09, 2016 6.037 6.052 5.945 6.061 102,344 +0.03(+0.57%)
Jun 08, 2016 5.997 6.052 5.928 6.027 110,925 +0.02(+0.41%)
Jun 07, 2016 5.864 6.002 5.854 6.002 205,425 +0.15(+2.53%)
Jun 06, 2016 5.810 5.874 5.785 5.854 88,014 +0.04(+0.68%)
Jun 03, 2016 5.829 5.834 5.755 5.814 80,998 +0.02(+0.34%)
Jun 02, 2016 5.770 5.819 5.770 5.795 60,434 -0.02(-0.34%)
Jun 01, 2016 5.755 5.834 5.735 5.814 61,652 +0.04(+0.68%)
May 31, 2016 5.800 5.824 5.721 5.775 167,717 +0.04(+0.69%)
May 27, 2016 5.661 5.735 5.735 5.735 80,565 +0.05(+0.96%)
May 26, 2016 5.706 5.750 5.652 5.681 92,964 -0.02(-0.43%)
May 25, 2016 5.627 5.708 5.627 5.706 112,107 +0.10(+1.85%)
May 24, 2016 5.582 5.656 5.567 5.602 102,247 +0.03(+0.62%)
May 23, 2016 5.543 5.639 5.516 5.567 99,459 +0.02(+0.45%)
May 20, 2016 5.592 5.593 5.499 5.543 125,971 -0.05(-0.88%)
May 19, 2016 5.691 5.716 5.518 5.592 106,445 -0.10(-1.74%)
May 18, 2016 5.706 5.814 5.681 5.691 118,236 -0.01(-0.21%)
May 17, 2016 5.659 5.722 5.605 5.703 139,965 +0.00(+0.09%)
May 16, 2016 5.698 5.737 5.678 5.698 70,569 +0.02(+0.43%)
May 13, 2016 5.678 5.744 5.629 5.673 81,356 -0.03(-0.51%)
May 12, 2016 5.669 5.757 5.649 5.703 207,150 +0.02(+0.34%)
May 11, 2016 5.698 5.722 5.669 5.683 54,461 -0.01(-0.17%)
May 10, 2016 5.673 5.698 5.634 5.693 97,500 +0.07(+1.22%)
May 09, 2016 5.600 5.683 5.600 5.625 111,667 +0.02(+0.35%)
May 06, 2016 5.673 5.718 5.600 5.605 124,203 -0.06(-1.04%)
May 05, 2016 5.659 5.771 5.556 5.664 131,772 +0.01(+0.26%)
May 04, 2016 5.708 5.733 5.566 5.649 130,829 -0.05(-0.86%)
May 03, 2016 5.752 5.864 5.673 5.698 107,969 -0.11(-1.85%)
May 02, 2016 5.835 5.957 5.698 5.806 215,786 +0.03(+0.51%)
Apr 29, 2016 6.040 6.045 5.722 5.776 265,125 -0.19(-3.20%)
Apr 28, 2016 5.806 5.967 5.747 5.967 150,051 +0.13(+2.17%)
Apr 27, 2016 5.752 5.840 5.722 5.840 149,069 +0.11(+1.89%)
Apr 26, 2016 5.669 5.732 5.629 5.732 88,412 +0.13(+2.36%)
Apr 25, 2016 5.639 5.639 5.551 5.600 65,545 -0.06(-1.04%)
Apr 22, 2016 5.732 5.747 5.585 5.659 163,306 -0.05(-0.86%)
Apr 21, 2016 5.659 5.825 5.634 5.708 202,811 +0.08(+1.48%)
Apr 20, 2016 5.664 5.727 5.625 5.625 112,829 -0.04(-0.69%)
Apr 19, 2016 5.649 5.742 5.644 5.664 223,151 +0.01(+0.14%)
Apr 18, 2016 5.486 5.680 5.486 5.656 106,819 +0.11(+2.01%)
Apr 15, 2016 5.632 5.632 5.452 5.545 185,630 -0.06(-1.12%)
Apr 14, 2016 5.656 5.666 5.554 5.607 119,076 -0.03(-0.52%)
Apr 13, 2016 5.588 5.661 5.588 5.637 107,875 +0.05(+0.95%)
Apr 12, 2016 5.506 5.603 5.448 5.583 120,883 +0.15(+2.76%)
Apr 11, 2016 5.482 5.612 5.433 5.433 166,212 -0.05(-0.88%)
Apr 08, 2016 5.486 5.559 5.457 5.482 92,043 +0.05(+0.98%)
Apr 07, 2016 5.452 5.482 5.390 5.428 96,023 -0.05(-0.97%)
Apr 06, 2016 5.472 5.486 5.416 5.482 66,647 +0.02(+0.44%)
Apr 05, 2016 5.472 5.486 5.427 5.457 110,417 -0.02(-0.44%)
Apr 04, 2016 5.593 5.593 5.409 5.482 111,598 -0.08(-1.48%)
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.