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 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2017 7.287 7.306 7.173 7.259 126,920 +0.00(+0.00%)
Mar 30, 2017 7.102 7.284 7.091 7.259 125,303 +0.18(+2.61%)
Mar 29, 2017 7.059 7.140 7.059 7.075 84,473 -0.01(-0.15%)
Mar 28, 2017 7.178 7.248 7.048 7.086 171,249 -0.07(-0.91%)
Mar 27, 2017 7.205 7.248 7.114 7.151 108,621 -0.10(-1.35%)
Mar 24, 2017 7.167 7.314 7.162 7.249 96,746 +0.07(+0.91%)
Mar 23, 2017 7.178 7.251 7.135 7.184 117,176 +0.01(+0.08%)
Mar 22, 2017 7.146 7.178 7.102 7.178 86,124 +0.03(+0.46%)
Mar 21, 2017 7.276 7.276 7.097 7.146 144,487 -0.12(-1.64%)
Mar 20, 2017 7.146 7.265 7.049 7.265 223,997 +0.06(+0.80%)
Mar 17, 2017 7.202 7.207 7.117 7.207 82,440 +0.04(+0.52%)
Mar 16, 2017 7.089 7.245 7.089 7.170 138,560 +0.08(+1.14%)
Mar 15, 2017 6.960 7.105 6.960 7.089 61,663 +0.14(+2.01%)
Mar 14, 2017 6.906 6.966 6.871 6.949 101,535 +0.02(+0.23%)
Mar 13, 2017 6.804 6.949 6.799 6.933 63,201 +0.13(+1.98%)
Mar 10, 2017 6.751 6.837 6.718 6.799 203,044 +0.04(+0.64%)
Mar 09, 2017 7.025 7.084 6.643 6.756 383,198 -0.30(-4.19%)
Mar 08, 2017 7.154 7.191 7.052 7.052 93,441 -0.10(-1.35%)
Mar 07, 2017 7.159 7.245 7.121 7.148 86,872 -0.02(-0.22%)
Mar 06, 2017 7.148 7.186 7.109 7.164 179,273 +0.00(+0.00%)
Mar 03, 2017 7.186 7.207 7.158 7.164 74,927 +0.01(+0.15%)
Mar 02, 2017 7.095 7.256 7.095 7.154 182,336 +0.05(+0.68%)
Mar 01, 2017 7.138 7.143 6.977 7.105 188,026 +0.01(+0.15%)
Feb 28, 2017 7.105 7.132 7.025 7.095 189,745 +0.03(+0.38%)
Feb 27, 2017 7.041 7.068 7.025 7.068 109,457 +0.04(+0.61%)
Feb 24, 2017 6.960 7.035 6.944 7.025 147,311 +0.06(+0.93%)
Feb 23, 2017 6.976 6.992 6.896 6.960 91,086 -0.01(-0.08%)
Feb 22, 2017 6.955 6.971 6.936 6.966 70,333 +0.01(+0.15%)
Feb 21, 2017 6.971 7.006 6.901 6.955 146,230 -0.02(-0.26%)
Feb 17, 2017 6.973 6.973 6.973 0 +0.01(+0.15%)
Feb 16, 2017 6.915 6.968 6.887 6.962 100,145 +0.05(+0.69%)
Feb 15, 2017 6.867 6.920 6.851 6.915 126,865 +0.03(+0.46%)
Feb 14, 2017 6.835 6.883 6.803 6.883 151,010 +0.04(+0.54%)
Feb 13, 2017 6.872 6.925 6.840 6.845 235,843 -0.01(-0.16%)
Feb 10, 2017 6.840 6.877 6.808 6.856 60,964 +0.03(+0.39%)
Feb 09, 2017 6.840 7.002 6.808 6.829 105,587 +0.02(+0.23%)
Feb 08, 2017 6.893 6.920 6.792 6.813 201,283 -0.05(-0.70%)
Feb 07, 2017 6.920 6.936 6.845 6.861 158,397 -0.03(-0.38%)
Feb 06, 2017 6.962 7.010 6.883 6.887 233,654 -0.05(-0.70%)
Feb 03, 2017 7.053 7.058 6.925 6.936 143,206 -0.09(-1.21%)
Feb 02, 2017 6.962 7.069 6.952 7.021 192,633 +0.10(+1.38%)
Feb 01, 2017 6.888 6.941 6.888 6.925 106,469 +0.04(+0.62%)
Jan 31, 2017 6.888 6.888 6.835 6.883 150,071 -0.01(-0.08%)
Jan 30, 2017 6.872 6.888 6.835 6.888 96,422 -0.01(-0.15%)
Jan 27, 2017 6.915 6.920 6.797 6.899 208,338 -0.04(-0.54%)
Jan 26, 2017 6.899 6.941 6.899 6.936 111,878 +0.05(+0.70%)
Jan 25, 2017 6.925 6.925 6.877 6.888 66,594 -0.01(-0.15%)
Jan 24, 2017 6.899 6.899 6.837 6.899 84,448 +0.03(+0.41%)
Jan 23, 2017 6.829 6.899 6.792 6.870 118,390 +0.06(+0.84%)
Jan 20, 2017 6.819 6.867 6.792 6.813 70,021 -0.02(-0.31%)
Jan 19, 2017 6.867 6.893 6.813 6.835 81,917 -0.02(-0.23%)
Jan 18, 2017 6.824 6.890 6.787 6.851 91,910 +0.01(+0.12%)
Jan 17, 2017 6.810 6.853 6.810 6.842 159,600 +0.03(+0.39%)
Jan 13, 2017 6.816 6.816 6.816 0 +0.05(+0.78%)
Jan 12, 2017 6.800 6.800 6.678 6.763 125,893 -0.03(-0.47%)
Jan 11, 2017 6.752 6.847 6.726 6.795 220,469 +0.05(+0.78%)
Jan 10, 2017 6.700 6.784 6.700 6.742 96,985 +0.03(+0.47%)
Jan 09, 2017 6.752 6.784 6.705 6.710 134,254 -0.04(-0.63%)
Jan 06, 2017 6.758 6.784 6.742 6.752 198,887 +0.01(+0.08%)
Jan 05, 2017 6.652 6.752 6.621 6.747 158,818 +0.13(+1.91%)
Jan 04, 2017 6.599 6.631 6.552 6.620 137,319 +0.07(+1.13%)
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.