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 )

10.96 +0.05 (+0.46%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 2, 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 29, 2023 9.536 9.604 9.517 9.585 34,684 +0.05(+0.51%)
Sep 28, 2023 9.527 9.562 9.498 9.536 22,287 -0.01(-0.10%)
Sep 27, 2023 9.585 9.585 9.522 9.546 13,670 -0.03(-0.30%)
Sep 26, 2023 9.517 9.609 9.430 9.575 16,870 -0.04(-0.40%)
Sep 25, 2023 9.633 9.633 9.594 9.614 22,471 -0.02(-0.20%)
Sep 22, 2023 9.623 9.652 9.614 9.633 22,492 +0.00(+0.00%)
Sep 21, 2023 9.720 9.720 9.633 9.633 22,462 -0.11(-1.08%)
Sep 20, 2023 9.719 9.807 9.719 9.738 10,647 +0.01(+0.10%)
Sep 19, 2023 9.661 9.854 9.643 9.729 20,211 +0.05(+0.50%)
Sep 18, 2023 9.623 9.729 9.623 9.680 13,305 +0.02(+0.23%)
Sep 15, 2023 9.690 9.718 9.536 9.658 13,138 -0.07(-0.73%)
Sep 14, 2023 9.671 9.757 9.671 9.728 13,474 +0.10(+1.00%)
Sep 13, 2023 9.632 9.709 9.632 9.632 17,532 +0.00(+0.00%)
Sep 12, 2023 9.757 9.796 9.613 9.632 42,808 -0.12(-1.18%)
Sep 11, 2023 9.757 9.878 9.748 9.748 10,325 -0.06(-0.59%)
Sep 08, 2023 9.767 9.844 9.767 9.805 6,626 +0.08(+0.79%)
Sep 07, 2023 9.690 9.729 9.661 9.729 9,843 +0.05(+0.50%)
Sep 06, 2023 9.652 9.690 9.652 9.680 9,882 -0.01(-0.15%)
Sep 05, 2023 9.709 9.728 9.685 9.695 26,866 -0.04(-0.44%)
Sep 01, 2023 9.748 9.772 9.697 9.738 16,707 +0.02(+0.20%)
Aug 31, 2023 9.729 9.805 9.685 9.719 46,139 +0.05(+0.50%)
Aug 30, 2023 9.661 9.700 9.652 9.671 71,525 +0.01(+0.10%)
Aug 29, 2023 9.556 9.690 9.556 9.661 129,731 +0.07(+0.70%)
Aug 28, 2023 9.546 9.666 9.546 9.594 140,026 +0.06(+0.60%)
Aug 25, 2023 9.527 9.596 9.442 9.536 27,696 +0.05(+0.51%)
Aug 24, 2023 9.546 9.546 9.488 9.488 47,732 -0.05(-0.50%)
Aug 23, 2023 9.507 9.690 9.507 9.536 64,055 +0.07(+0.72%)
Aug 22, 2023 9.458 9.506 9.458 9.468 105,868 +0.00(+0.00%)
Aug 21, 2023 9.525 9.535 9.458 9.468 67,042 -0.03(-0.30%)
Aug 18, 2023 9.516 9.542 9.478 9.497 83,017 -0.02(-0.20%)
Aug 17, 2023 9.573 9.616 9.516 9.516 24,238 +0.04(+0.40%)
Aug 16, 2023 9.516 9.755 9.478 9.478 15,411 -0.11(-1.10%)
Aug 15, 2023 9.736 9.736 9.583 9.583 28,233 -0.22(-2.24%)
Aug 14, 2023 9.736 9.832 9.736 9.803 12,978 -0.01(-0.10%)
Aug 11, 2023 9.803 9.898 9.763 9.812 21,210 +0.00(+0.00%)
Aug 10, 2023 9.717 9.846 9.717 9.812 23,531 +0.01(+0.10%)
Aug 09, 2023 9.793 9.889 9.764 9.803 17,264 -0.01(-0.10%)
Aug 08, 2023 9.707 9.831 9.707 9.812 49,375 -0.02(-0.19%)
Aug 07, 2023 9.745 9.851 9.745 9.831 11,282 +0.08(+0.78%)
Aug 04, 2023 9.764 9.888 9.717 9.755 8,938 -0.04(-0.39%)
Aug 03, 2023 9.707 9.803 9.707 9.793 10,367 +0.06(+0.59%)
Aug 02, 2023 9.755 9.822 9.726 9.736 21,164 -0.11(-1.07%)
Aug 01, 2023 9.937 9.968 9.774 9.841 25,746 -0.18(-1.81%)
Jul 31, 2023 9.975 10.24 9.905 10.02 28,775 +0.05(+0.48%)
Jul 28, 2023 9.965 10.00 9.946 9.975 38,121 +0.08(+0.77%)
Jul 27, 2023 9.937 10.00 9.841 9.898 62,208 +0.02(+0.19%)
Jul 26, 2023 9.870 9.918 9.822 9.879 30,157 +0.04(+0.39%)
Jul 25, 2023 9.822 9.903 9.822 9.841 18,727 -0.04(-0.39%)
Jul 24, 2023 9.851 9.908 9.806 9.879 36,661 +0.07(+0.68%)
Jul 21, 2023 9.745 9.898 9.745 9.812 26,892 -0.01(-0.09%)
Jul 20, 2023 9.716 9.830 9.716 9.821 19,989 +0.06(+0.58%)
Jul 19, 2023 9.745 9.811 9.745 9.764 26,913 +0.04(+0.39%)
Jul 18, 2023 9.554 9.754 9.554 9.726 20,177 +0.13(+1.39%)
Jul 17, 2023 9.602 9.661 9.588 9.593 36,436 -0.02(-0.20%)
Jul 14, 2023 9.745 9.745 9.612 9.612 41,800 -0.09(-0.88%)
Jul 13, 2023 9.707 9.726 9.621 9.697 13,125 +0.05(+0.49%)
Jul 12, 2023 9.688 9.733 9.621 9.650 29,746 +0.06(+0.65%)
Jul 11, 2023 9.507 9.588 9.440 9.588 28,496 +0.11(+1.15%)
Jul 10, 2023 9.554 9.616 9.412 9.478 29,616 -0.10(-1.09%)
Jul 07, 2023 9.507 9.650 9.507 9.583 15,285 +0.04(+0.40%)
Jul 06, 2023 9.602 9.659 9.440 9.545 52,115 -0.16(-1.67%)
Jul 05, 2023 9.707 9.726 9.575 9.707 6,112 -0.05(-0.49%)
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.