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 )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2015 7.146 7.150 6.971 7.093 318,480 +0.01(+0.14%)
Jul 30, 2015 7.248 7.253 6.971 7.083 211,097 -0.12(-1.61%)
Jul 29, 2015 7.195 7.262 7.105 7.199 125,971 +0.04(+0.56%)
Jul 28, 2015 7.217 7.369 7.101 7.159 90,993 -0.02(-0.31%)
Jul 27, 2015 7.155 7.217 7.132 7.181 126,535 -0.08(-1.11%)
Jul 24, 2015 7.565 7.565 7.181 7.262 158,584 -0.23(-3.10%)
Jul 23, 2015 7.534 7.686 7.458 7.494 111,553 +0.03(+0.36%)
Jul 22, 2015 7.396 7.516 7.374 7.467 89,724 -0.01(-0.19%)
Jul 21, 2015 7.472 7.610 7.409 7.482 182,398 -0.01(-0.19%)
Jul 20, 2015 7.527 7.642 7.474 7.496 123,598 -0.01(-0.18%)
Jul 17, 2015 7.545 7.545 7.483 7.509 81,685 -0.05(-0.70%)
Jul 16, 2015 7.536 7.585 7.474 7.563 117,877 +0.03(+0.35%)
Jul 15, 2015 7.602 7.700 7.509 7.536 107,978 -0.09(-1.22%)
Jul 14, 2015 7.567 7.678 7.509 7.629 103,895 +0.06(+0.82%)
Jul 13, 2015 7.567 7.665 7.509 7.567 120,912 +0.00(+0.00%)
Jul 10, 2015 7.753 7.762 7.567 7.567 149,859 -0.10(-1.33%)
Jul 09, 2015 7.571 7.740 7.549 7.669 101,683 +0.16(+2.13%)
Jul 08, 2015 7.767 7.767 7.460 7.509 86,627 -0.10(-1.28%)
Jul 07, 2015 7.651 7.696 7.571 7.607 83,402 -0.14(-1.78%)
Jul 06, 2015 7.656 7.833 7.500 7.744 154,217 +0.16(+2.11%)
Jul 02, 2015 7.629 7.585 7.585 7.585 110,182 -0.09(-1.21%)
Jul 01, 2015 7.807 7.940 7.678 7.678 132,257 -0.12(-1.48%)
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%)
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.