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 )

10.67 +0.03 (+0.28%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 16, 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 (%)
Sep 30, 2022 8.326 8.467 8.200 8.289 35,449 +0.04(+0.44%)
Sep 29, 2022 8.390 8.390 8.024 8.253 39,008 -0.20(-2.38%)
Sep 28, 2022 8.216 8.545 8.216 8.454 21,211 +0.32(+3.93%)
Sep 27, 2022 8.390 8.390 8.070 8.134 33,815 -0.22(-2.63%)
Sep 26, 2022 8.600 8.646 8.280 8.353 91,497 -0.35(-3.99%)
Sep 23, 2022 8.646 8.754 8.541 8.701 168,287 -0.03(-0.31%)
Sep 22, 2022 8.938 8.938 8.664 8.728 78,857 -0.25(-2.77%)
Sep 21, 2022 9.249 9.304 8.967 8.977 38,921 -0.24(-2.57%)
Sep 20, 2022 9.440 9.440 9.186 9.213 41,643 -0.29(-3.06%)
Sep 19, 2022 9.340 9.513 9.308 9.504 28,179 +0.16(+1.75%)
Sep 16, 2022 9.249 9.431 9.186 9.340 39,569 +0.04(+0.39%)
Sep 15, 2022 9.286 9.550 9.286 9.304 44,270 +0.00(+0.00%)
Sep 14, 2022 9.404 9.422 9.229 9.304 66,981 -0.07(-0.78%)
Sep 13, 2022 9.577 9.577 9.284 9.377 49,322 -0.26(-2.74%)
Sep 12, 2022 9.459 9.677 9.459 9.640 49,323 +0.26(+2.81%)
Sep 09, 2022 9.349 9.404 9.349 9.377 9,812 +0.13(+1.38%)
Sep 08, 2022 9.122 9.322 9.122 9.249 26,096 +0.11(+1.19%)
Sep 07, 2022 8.858 9.204 8.858 9.140 24,972 +0.21(+2.34%)
Sep 06, 2022 9.013 9.122 8.922 8.931 46,570 -0.08(-0.91%)
Sep 02, 2022 9.240 9.259 9.004 9.013 42,724 -0.13(-1.39%)
Sep 01, 2022 9.177 9.204 9.054 9.140 78,979 -0.12(-1.28%)
Aug 31, 2022 9.259 9.355 9.077 9.259 56,492 +0.06(+0.69%)
Aug 30, 2022 9.322 9.322 9.173 9.195 51,655 -0.12(-1.27%)
Aug 29, 2022 9.231 9.413 9.231 9.313 35,246 +0.02(+0.20%)
Aug 26, 2022 9.577 9.613 9.277 9.295 48,888 -0.24(-2.48%)
Aug 25, 2022 9.422 9.550 9.422 9.531 16,767 +0.10(+1.11%)
Aug 24, 2022 9.349 9.431 9.322 9.427 28,206 +0.09(+0.93%)
Aug 23, 2022 9.277 9.413 9.277 9.340 89,954 +0.03(+0.27%)
Aug 22, 2022 9.360 9.360 9.252 9.315 28,454 -0.17(-1.81%)
Aug 19, 2022 9.514 9.550 9.451 9.487 46,657 -0.09(-0.95%)
Aug 18, 2022 9.550 9.604 9.523 9.577 78,672 +0.01(+0.09%)
Aug 17, 2022 9.605 9.605 9.496 9.568 58,921 -0.03(-0.28%)
Aug 16, 2022 9.559 9.722 9.559 9.596 158,834 -0.01(-0.09%)
Aug 15, 2022 9.605 9.686 9.568 9.605 102,261 -0.05(-0.56%)
Aug 12, 2022 9.568 9.659 9.546 9.659 154,320 +0.15(+1.62%)
Aug 11, 2022 9.424 9.568 9.417 9.505 87,045 +0.15(+1.65%)
Aug 10, 2022 9.233 9.366 9.233 9.351 35,570 +0.21(+2.28%)
Aug 09, 2022 9.224 9.224 9.107 9.143 17,763 -0.05(-0.59%)
Aug 08, 2022 9.233 9.423 9.152 9.197 62,022 +0.05(+0.59%)
Aug 05, 2022 9.143 9.224 9.070 9.143 62,602 -0.06(-0.69%)
Aug 04, 2022 9.342 9.342 9.152 9.206 38,607 -0.14(-1.45%)
Aug 03, 2022 9.279 9.410 9.211 9.342 49,985 +0.11(+1.18%)
Aug 02, 2022 9.152 9.242 9.070 9.233 64,251 +0.07(+0.79%)
Aug 01, 2022 9.052 9.252 9.052 9.161 61,436 +0.05(+0.60%)
Jul 29, 2022 9.070 9.143 9.007 9.107 50,235 +0.09(+1.00%)
Jul 28, 2022 8.889 9.025 8.799 9.016 41,544 +0.16(+1.84%)
Jul 27, 2022 8.654 8.908 8.654 8.853 65,155 +0.21(+2.41%)
Jul 26, 2022 8.817 8.826 8.609 8.645 31,156 -0.17(-1.95%)
Jul 25, 2022 8.871 8.871 8.699 8.817 64,891 +0.02(+0.21%)
Jul 22, 2022 8.908 8.935 8.794 8.799 34,290 -0.15(-1.72%)
Jul 21, 2022 8.917 8.953 8.695 8.953 57,353 +0.08(+0.90%)
Jul 20, 2022 8.828 8.959 8.738 8.873 101,413 +0.08(+0.92%)
Jul 19, 2022 8.675 8.972 8.666 8.792 76,497 +0.21(+2.41%)
Jul 18, 2022 8.675 8.756 8.558 8.585 36,948 +0.01(+0.11%)
Jul 15, 2022 8.423 8.585 8.423 8.576 32,379 +0.24(+2.92%)
Jul 14, 2022 8.279 8.364 8.225 8.333 21,619 -0.06(-0.75%)
Jul 13, 2022 8.360 8.422 8.326 8.396 43,938 -0.03(-0.32%)
Jul 12, 2022 8.450 8.489 8.423 8.423 39,086 -0.08(-0.95%)
Jul 11, 2022 8.513 8.588 8.441 8.504 46,562 -0.06(-0.74%)
Jul 08, 2022 8.504 8.657 8.459 8.567 42,194 +0.11(+1.28%)
Jul 07, 2022 8.342 8.522 8.342 8.459 49,425 +0.12(+1.40%)
Jul 06, 2022 8.351 8.401 8.225 8.342 42,689 -0.03(-0.32%)
Jul 05, 2022 8.387 8.405 8.116 8.369 63,889 -0.14(-1.59%)
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.