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 29, 2019 7.721 7.755 7.700 7.714 101,258 +0.01(+0.09%)
Mar 28, 2019 7.694 7.707 7.644 7.707 68,667 +0.04(+0.53%)
Mar 27, 2019 7.660 7.667 7.606 7.667 92,985 -0.01(-0.09%)
Mar 26, 2019 7.653 7.687 7.626 7.673 110,463 +0.07(+0.98%)
Mar 25, 2019 7.687 7.687 7.554 7.599 66,397 -0.07(-0.89%)
Mar 22, 2019 7.680 7.734 7.667 7.667 162,132 -0.08(-1.05%)
Mar 21, 2019 7.734 7.782 7.694 7.748 87,800 -0.01(-0.12%)
Mar 20, 2019 7.784 7.805 7.710 7.758 176,194 +0.00(+0.00%)
Mar 19, 2019 7.744 7.798 7.735 7.758 105,786 +0.05(+0.65%)
Mar 18, 2019 7.717 7.724 7.691 7.707 67,026 +0.01(+0.18%)
Mar 15, 2019 7.690 7.717 7.657 7.694 42,730 +0.01(+0.11%)
Mar 14, 2019 7.704 7.709 7.677 7.685 108,462 +0.00(+0.02%)
Mar 13, 2019 7.724 7.724 7.643 7.684 152,801 +0.02(+0.26%)
Mar 12, 2019 7.657 7.691 7.637 7.663 35,100 +0.05(+0.62%)
Mar 11, 2019 7.543 7.637 7.543 7.616 118,342 +0.07(+0.89%)
Mar 08, 2019 7.603 7.603 7.496 7.549 111,517 -0.09(-1.16%)
Mar 07, 2019 7.684 7.684 7.616 7.638 96,284 -0.05(-0.68%)
Mar 06, 2019 7.751 7.751 7.668 7.690 80,088 -0.06(-0.78%)
Mar 05, 2019 7.751 7.798 7.717 7.751 62,586 -0.03(-0.43%)
Mar 04, 2019 7.845 7.845 7.704 7.784 95,158 -0.01(-0.17%)
Mar 01, 2019 7.838 7.885 7.778 7.798 59,257 +0.01(+0.17%)
Feb 28, 2019 7.805 7.820 7.771 7.784 77,881 -0.02(-0.26%)
Feb 27, 2019 7.825 7.837 7.737 7.805 113,108 -0.01(-0.09%)
Feb 26, 2019 7.818 7.858 7.791 7.811 83,733 +0.01(+0.09%)
Feb 25, 2019 7.925 7.952 7.778 7.805 107,055 -0.09(-1.11%)
Feb 22, 2019 7.892 7.925 7.838 7.892 100,499 +0.04(+0.51%)
Feb 21, 2019 7.912 7.912 7.825 7.852 126,812 -0.09(-1.13%)
Feb 20, 2019 7.888 7.942 7.842 7.942 164,359 +0.07(+0.84%)
Feb 19, 2019 7.842 7.875 7.835 7.875 153,560 +0.07(+0.85%)
Feb 15, 2019 7.782 7.809 7.769 7.809 96,072 +0.06(+0.77%)
Feb 14, 2019 7.689 7.769 7.679 7.749 121,460 +0.05(+0.60%)
Feb 13, 2019 7.689 7.738 7.682 7.702 67,451 +0.06(+0.78%)
Feb 12, 2019 7.582 7.669 7.582 7.642 89,616 +0.13(+1.68%)
Feb 11, 2019 7.609 7.609 7.509 7.516 87,558 -0.06(-0.79%)
Feb 08, 2019 7.596 7.596 7.529 7.576 76,076 -0.03(-0.35%)
Feb 07, 2019 7.662 7.662 7.522 7.602 74,965 -0.07(-0.87%)
Feb 06, 2019 7.642 7.709 7.642 7.669 69,635 +0.02(+0.26%)
Feb 05, 2019 7.682 7.682 7.582 7.649 90,682 +0.01(+0.09%)
Feb 04, 2019 7.649 7.722 7.616 7.642 109,046 +0.01(+0.17%)
Feb 01, 2019 7.602 7.642 7.582 7.629 109,303 +0.04(+0.53%)
Jan 31, 2019 7.562 7.602 7.509 7.589 127,449 +0.08(+1.06%)
Jan 30, 2019 7.529 7.556 7.456 7.509 164,376 +0.04(+0.53%)
Jan 29, 2019 7.370 7.483 7.366 7.469 90,162 +0.13(+1.81%)
Jan 28, 2019 7.316 7.363 7.243 7.336 265,271 -0.06(-0.81%)
Jan 25, 2019 7.350 7.423 7.336 7.396 115,919 +0.09(+1.18%)
Jan 24, 2019 7.449 7.449 7.270 7.310 163,572 -0.15(-2.05%)
Jan 23, 2019 7.483 7.522 7.443 7.463 103,199 -0.02(-0.21%)
Jan 22, 2019 7.525 7.531 7.439 7.479 117,286 -0.04(-0.53%)
Jan 18, 2019 7.452 7.525 7.439 7.518 103,140 +0.09(+1.24%)
Jan 17, 2019 7.380 7.426 7.377 7.426 88,393 +0.04(+0.53%)
Jan 16, 2019 7.261 7.406 7.249 7.386 179,448 +0.09(+1.26%)
Jan 15, 2019 7.228 7.294 7.228 7.294 57,913 +0.10(+1.37%)
Jan 14, 2019 7.182 7.215 7.084 7.196 96,524 -0.14(-1.97%)
Jan 11, 2019 7.301 7.340 7.228 7.340 53,620 +0.04(+0.54%)
Jan 10, 2019 7.334 7.373 7.222 7.301 147,695 -0.03(-0.45%)
Jan 09, 2019 7.294 7.419 7.250 7.334 239,069 +0.11(+1.55%)
Jan 08, 2019 7.097 7.242 7.057 7.222 253,902 +0.20(+2.91%)
Jan 07, 2019 6.787 7.057 6.781 7.018 274,692 +0.29(+4.31%)
Jan 04, 2019 6.629 6.728 6.570 6.728 212,660 +0.22(+3.34%)
Jan 03, 2019 6.478 6.570 6.419 6.511 155,293 +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.