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 28, 2019 7.734 7.783 7.699 7.762 94,666 +0.05(+0.63%)
Jun 27, 2019 7.657 7.727 7.643 7.713 66,642 +0.11(+1.47%)
Jun 26, 2019 7.552 7.685 7.552 7.601 73,384 +0.01(+0.18%)
Jun 25, 2019 7.727 7.727 7.580 7.587 105,817 -0.13(-1.63%)
Jun 24, 2019 7.853 7.867 7.713 7.713 53,346 -0.09(-1.16%)
Jun 21, 2019 7.811 7.843 7.797 7.804 79,937 -0.01(-0.09%)
Jun 20, 2019 7.776 7.839 7.776 7.811 105,538 +0.07(+0.87%)
Jun 19, 2019 7.744 7.765 7.730 7.744 79,872 +0.00(+0.00%)
Jun 18, 2019 7.744 7.758 7.716 7.744 57,689 +0.07(+0.90%)
Jun 17, 2019 7.668 7.709 7.668 7.675 60,423 -0.01(-0.09%)
Jun 14, 2019 7.723 7.724 7.682 7.682 60,978 -0.01(-0.18%)
Jun 13, 2019 7.682 7.720 7.647 7.696 106,418 +0.06(+0.82%)
Jun 12, 2019 7.696 7.696 7.613 7.633 94,685 -0.03(-0.36%)
Jun 11, 2019 7.668 7.709 7.619 7.661 132,065 +0.03(+0.45%)
Jun 10, 2019 7.633 7.668 7.592 7.626 126,394 +0.06(+0.82%)
Jun 07, 2019 7.550 7.626 7.543 7.564 103,605 +0.03(+0.46%)
Jun 06, 2019 7.474 7.564 7.426 7.529 80,343 +0.06(+0.74%)
Jun 05, 2019 7.509 7.591 7.460 7.474 81,362 +0.01(+0.09%)
Jun 04, 2019 7.405 7.495 7.356 7.467 173,436 +0.12(+1.60%)
Jun 03, 2019 7.294 7.432 7.253 7.350 161,612 +0.02(+0.28%)
May 31, 2019 7.453 7.466 7.260 7.329 277,725 -0.23(-3.02%)
May 30, 2019 7.626 7.644 7.529 7.557 149,802 -0.06(-0.73%)
May 29, 2019 7.841 7.869 7.536 7.613 222,359 -0.28(-3.59%)
May 28, 2019 7.917 7.959 7.889 7.896 84,855 -0.01(-0.17%)
May 24, 2019 7.910 7.917 7.896 7.910 48,406 +0.01(+0.18%)
May 23, 2019 7.945 7.959 7.841 7.896 111,484 -0.08(-1.01%)
May 22, 2019 8.092 8.092 7.964 7.976 139,533 -0.13(-1.55%)
May 21, 2019 8.057 8.140 8.021 8.102 151,946 +0.11(+1.42%)
May 20, 2019 8.009 8.052 7.961 7.989 102,083 -0.03(-0.43%)
May 17, 2019 8.030 8.099 8.023 8.023 71,516 -0.01(-0.09%)
May 16, 2019 8.023 8.044 7.968 8.030 83,843 +0.08(+0.95%)
May 15, 2019 7.914 7.975 7.914 7.955 89,090 +0.02(+0.26%)
May 14, 2019 7.961 7.982 7.927 7.934 84,388 -0.01(-0.17%)
May 13, 2019 7.989 7.989 7.893 7.948 85,148 -0.09(-1.11%)
May 10, 2019 7.934 8.105 7.920 8.037 150,039 +0.12(+1.47%)
May 09, 2019 7.948 7.950 7.893 7.920 103,785 -0.04(-0.52%)
May 08, 2019 7.982 8.016 7.948 7.961 62,361 -0.04(-0.51%)
May 07, 2019 7.989 8.030 7.955 8.003 127,674 -0.01(-0.17%)
May 06, 2019 7.975 8.016 7.975 8.016 116,678 +0.00(+0.00%)
May 03, 2019 8.051 8.051 7.982 8.016 110,486 -0.02(-0.26%)
May 02, 2019 8.023 8.051 7.955 8.037 118,360 +0.02(+0.26%)
May 01, 2019 8.037 8.037 7.989 8.016 108,315 +0.02(+0.26%)
Apr 30, 2019 7.996 8.003 7.948 7.996 105,536 +0.03(+0.43%)
Apr 29, 2019 7.920 7.961 7.893 7.961 153,885 +0.05(+0.69%)
Apr 26, 2019 7.961 7.965 7.879 7.907 136,173 -0.03(-0.35%)
Apr 25, 2019 7.975 8.009 7.920 7.934 95,587 -0.05(-0.60%)
Apr 24, 2019 8.023 8.044 7.968 7.982 124,563 -0.07(-0.88%)
Apr 23, 2019 8.006 8.067 7.992 8.053 168,734 +0.05(+0.59%)
Apr 22, 2019 7.999 8.038 7.972 8.006 174,556 +0.02(+0.25%)
Apr 18, 2019 7.985 7.992 7.904 7.985 119,683 +0.01(+0.17%)
Apr 17, 2019 7.958 8.005 7.918 7.972 121,941 +0.09(+1.12%)
Apr 16, 2019 7.924 8.006 7.845 7.884 181,899 +0.04(+0.52%)
Apr 15, 2019 7.829 7.870 7.829 7.843 152,687 +0.11(+1.40%)
Apr 12, 2019 7.904 7.904 7.734 7.734 125,578 -0.12(-1.47%)
Apr 11, 2019 7.850 7.850 7.816 7.850 114,397 +0.03(+0.35%)
Apr 10, 2019 7.775 7.850 7.775 7.823 110,802 +0.05(+0.61%)
Apr 09, 2019 7.802 7.816 7.775 7.775 57,074 -0.05(-0.69%)
Apr 08, 2019 7.829 7.857 7.802 7.829 131,019 -0.01(-0.09%)
Apr 05, 2019 7.829 7.904 7.816 7.836 99,342 +0.04(+0.52%)
Apr 04, 2019 7.823 7.829 7.775 7.795 92,151 +0.03(+0.35%)
Apr 03, 2019 7.843 7.843 7.768 7.768 110,328 -0.02(-0.26%)
Apr 02, 2019 7.823 7.832 7.789 7.789 180,257 +0.00(+0.00%)
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.