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 )

12.01 -0.24 (-1.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 9.051 9.145 8.873 9.051 57,786 +0.06(+0.69%)
Aug 30, 2022 9.113 9.113 8.967 8.989 52,839 -0.12(-1.27%)
Aug 29, 2022 9.024 9.202 9.024 9.104 36,054 +0.02(+0.20%)
Aug 26, 2022 9.362 9.398 9.069 9.087 50,008 -0.23(-2.48%)
Aug 25, 2022 9.211 9.336 9.211 9.318 17,151 +0.10(+1.11%)
Aug 24, 2022 9.140 9.220 9.113 9.216 28,852 +0.08(+0.93%)
Aug 23, 2022 9.069 9.202 9.069 9.131 92,015 +0.02(+0.27%)
Aug 22, 2022 9.151 9.151 9.044 9.106 29,106 -0.17(-1.81%)
Aug 19, 2022 9.301 9.336 9.239 9.274 47,726 -0.09(-0.95%)
Aug 18, 2022 9.336 9.389 9.310 9.363 80,474 +0.01(+0.09%)
Aug 17, 2022 9.389 9.389 9.283 9.354 60,271 -0.03(-0.28%)
Aug 16, 2022 9.345 9.505 9.345 9.381 162,473 -0.01(-0.09%)
Aug 15, 2022 9.389 9.469 9.354 9.389 104,604 -0.05(-0.56%)
Aug 12, 2022 9.354 9.443 9.332 9.443 157,856 +0.15(+1.62%)
Aug 11, 2022 9.212 9.354 9.207 9.292 89,039 +0.15(+1.65%)
Aug 10, 2022 9.027 9.157 9.027 9.142 36,385 +0.20(+2.28%)
Aug 09, 2022 9.018 9.018 8.903 8.938 18,170 -0.05(-0.59%)
Aug 08, 2022 9.027 9.212 8.947 8.991 63,443 +0.05(+0.59%)
Aug 05, 2022 8.938 9.018 8.867 8.938 64,036 -0.06(-0.69%)
Aug 04, 2022 9.133 9.133 8.947 9.000 39,492 -0.13(-1.45%)
Aug 03, 2022 9.071 9.199 9.005 9.133 51,130 +0.11(+1.18%)
Aug 02, 2022 8.947 9.035 8.867 9.027 65,723 +0.07(+0.79%)
Aug 01, 2022 8.850 9.044 8.850 8.956 62,844 +0.05(+0.60%)
Jul 29, 2022 8.867 8.938 8.805 8.903 51,386 +0.09(+1.00%)
Jul 28, 2022 8.690 8.823 8.602 8.814 42,496 +0.16(+1.84%)
Jul 27, 2022 8.460 8.708 8.460 8.655 66,647 +0.20(+2.41%)
Jul 26, 2022 8.620 8.628 8.416 8.451 31,870 -0.17(-1.95%)
Jul 25, 2022 8.673 8.673 8.504 8.620 66,377 +0.02(+0.21%)
Jul 22, 2022 8.708 8.735 8.597 8.602 35,076 -0.15(-1.72%)
Jul 21, 2022 8.717 8.752 8.500 8.752 58,668 +0.08(+0.90%)
Jul 20, 2022 8.630 8.758 8.542 8.674 103,736 +0.08(+0.92%)
Jul 19, 2022 8.481 8.771 8.472 8.595 78,250 +0.20(+2.41%)
Jul 18, 2022 8.481 8.560 8.366 8.393 37,794 +0.01(+0.11%)
Jul 15, 2022 8.234 8.393 8.234 8.384 33,120 +0.24(+2.92%)
Jul 14, 2022 8.093 8.177 8.040 8.146 22,114 -0.06(-0.75%)
Jul 13, 2022 8.172 8.233 8.140 8.208 44,945 -0.03(-0.32%)
Jul 12, 2022 8.261 8.299 8.234 8.234 39,981 -0.08(-0.95%)
Jul 11, 2022 8.322 8.396 8.252 8.313 47,629 -0.06(-0.74%)
Jul 08, 2022 8.313 8.463 8.269 8.375 43,161 +0.11(+1.28%)
Jul 07, 2022 8.155 8.331 8.155 8.269 50,558 +0.11(+1.40%)
Jul 06, 2022 8.164 8.213 8.040 8.155 43,667 -0.03(-0.32%)
Jul 05, 2022 8.199 8.216 7.935 8.181 65,352 -0.13(-1.59%)
Jul 01, 2022 8.172 8.353 8.172 8.313 18,537 +0.11(+1.40%)
Jun 30, 2022 8.393 8.393 8.139 8.199 99,802 -0.18(-2.21%)
Jun 29, 2022 8.428 8.445 8.349 8.384 105,700 -0.04(-0.52%)
Jun 28, 2022 8.534 8.683 8.410 8.428 95,564 -0.04(-0.42%)
Jun 27, 2022 8.393 8.534 8.366 8.463 57,256 +0.06(+0.73%)
Jun 24, 2022 8.366 8.498 8.172 8.401 76,839 +0.10(+1.17%)
Jun 23, 2022 8.331 8.355 8.032 8.305 58,809 +0.03(+0.32%)
Jun 22, 2022 8.208 8.384 8.146 8.278 38,413 -0.13(-1.49%)
Jun 21, 2022 8.193 8.464 8.184 8.403 35,699 +0.24(+2.90%)
Jun 17, 2022 7.930 8.167 7.895 8.167 55,767 +0.18(+2.19%)
Jun 16, 2022 8.324 8.324 7.886 7.991 104,806 -0.47(-5.59%)
Jun 15, 2022 8.368 8.595 8.368 8.464 40,746 +0.10(+1.15%)
Jun 14, 2022 8.438 8.523 8.324 8.368 47,513 -0.04(-0.42%)
Jun 13, 2022 8.657 8.784 8.394 8.403 96,279 -0.46(-5.24%)
Jun 10, 2022 9.157 9.165 8.859 8.868 37,224 -0.51(-5.42%)
Jun 09, 2022 9.463 9.551 9.250 9.376 58,532 -0.11(-1.11%)
Jun 08, 2022 9.630 9.630 9.463 9.481 59,829 -0.17(-1.73%)
Jun 07, 2022 9.279 9.665 9.238 9.647 29,232 +0.31(+3.28%)
Jun 06, 2022 9.227 9.399 9.227 9.341 52,323 +0.12(+1.33%)
Jun 03, 2022 9.157 9.271 9.157 9.218 55,765 -0.08(-0.85%)
Jun 02, 2022 9.323 9.384 9.208 9.297 27,147 -0.04(-0.47%)
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.