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 )

11.37 +0.06 (+0.53%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 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 (%)
Jun 30, 2015 7.855 8.112 7.669 7.793 341,158 +0.00(+0.06%)
Jun 29, 2015 7.762 7.811 7.602 7.788 160,312 +0.04(+0.52%)
Jun 26, 2015 7.802 7.842 7.660 7.748 202,599 -0.08(-1.02%)
Jun 25, 2015 7.748 7.873 7.669 7.828 173,355 -0.01(-0.14%)
Jun 24, 2015 7.988 7.988 7.682 7.839 322,471 +0.05(+0.65%)
Jun 23, 2015 7.558 7.984 7.434 7.788 332,789 +0.15(+1.98%)
Jun 22, 2015 7.553 7.762 7.430 7.638 305,172 +0.18(+2.44%)
Jun 19, 2015 7.442 7.456 7.327 7.456 256,785 +0.02(+0.24%)
Jun 18, 2015 7.243 7.451 7.234 7.438 304,423 +0.15(+2.07%)
Jun 17, 2015 7.287 7.358 7.211 7.287 376,916 -0.05(-0.73%)
Jun 16, 2015 7.220 7.349 7.030 7.340 423,775 +0.20(+2.80%)
Jun 15, 2015 7.216 7.274 7.142 7.140 157,701 -0.07(-0.92%)
Jun 12, 2015 7.216 7.349 7.140 7.207 161,142 -0.05(-0.67%)
Jun 11, 2015 7.340 7.447 7.220 7.256 144,523 -0.08(-1.15%)
Jun 10, 2015 7.203 7.402 7.136 7.340 200,089 +0.14(+1.91%)
Jun 09, 2015 7.282 7.358 7.105 7.203 206,477 -0.08(-1.10%)
Jun 08, 2015 7.491 7.535 7.269 7.282 144,329 -0.18(-2.38%)
Jun 05, 2015 7.584 7.606 7.442 7.460 200,566 -0.06(-0.83%)
Jun 04, 2015 7.593 7.642 7.442 7.522 186,692 +0.02(+0.24%)
Jun 03, 2015 7.482 7.535 7.433 7.504 137,438 -0.02(-0.24%)
Jun 02, 2015 7.575 7.606 7.447 7.522 170,076 -0.05(-0.70%)
Jun 01, 2015 7.602 7.660 7.433 7.575 202,137 -0.08(-1.10%)
May 29, 2015 7.726 7.726 7.611 7.660 164,138 +0.08(+1.05%)
May 28, 2015 7.558 7.655 7.447 7.580 195,656 +0.03(+0.35%)
May 27, 2015 7.655 7.691 7.549 7.553 197,326 -0.08(-1.10%)
May 26, 2015 7.615 7.735 7.544 7.638 146,524 -0.00(-0.06%)
May 22, 2015 7.824 7.642 7.642 7.642 131,596 -0.10(-1.26%)
May 21, 2015 7.589 7.766 7.555 7.740 201,648 +0.13(+1.75%)
May 20, 2015 7.753 7.806 7.571 7.606 187,098 -0.14(-1.78%)
May 19, 2015 7.828 7.849 7.553 7.744 203,227 -0.14(-1.75%)
May 18, 2015 7.939 7.944 7.766 7.882 97,491 -0.05(-0.62%)
May 15, 2015 7.899 7.935 7.744 7.930 127,855 +0.04(+0.45%)
May 14, 2015 7.686 7.966 7.651 7.895 115,214 +0.14(+1.77%)
May 13, 2015 7.708 7.784 7.602 7.757 143,703 +0.01(+0.17%)
May 12, 2015 7.731 7.846 7.558 7.744 176,460 -0.05(-0.68%)
May 11, 2015 7.873 7.904 7.704 7.797 88,241 -0.07(-0.85%)
May 08, 2015 7.922 8.081 7.731 7.864 237,503 -0.08(-1.06%)
May 07, 2015 7.895 7.988 7.842 7.948 71,142 +0.01(+0.11%)
May 06, 2015 8.015 8.019 7.775 7.939 89,604 -0.08(-1.05%)
May 05, 2015 7.895 8.050 7.859 8.024 77,925 +0.06(+0.78%)
May 04, 2015 7.811 8.032 7.735 7.961 210,175 +0.02(+0.31%)
May 01, 2015 7.793 7.961 7.766 7.937 68,664 +0.14(+1.85%)
Apr 30, 2015 7.899 7.957 7.777 7.793 233,037 -0.13(-1.62%)
Apr 29, 2015 8.139 8.139 7.886 7.922 157,016 -0.04(-0.50%)
Apr 28, 2015 7.851 8.192 7.851 7.961 165,116 +0.04(+0.50%)
Apr 27, 2015 8.219 8.219 7.842 7.922 213,054 -0.16(-1.92%)
Apr 24, 2015 8.121 8.228 8.077 8.077 95,799 -0.04(-0.49%)
Apr 23, 2015 8.121 8.237 8.081 8.117 123,098 -0.06(-0.71%)
Apr 22, 2015 8.207 8.254 8.121 8.174 72,524 -0.01(-0.16%)
Apr 21, 2015 8.334 8.334 8.157 8.188 81,785 -0.05(-0.66%)
Apr 20, 2015 8.077 8.334 8.077 8.242 69,696 +0.01(+0.12%)
Apr 17, 2015 8.321 8.325 8.068 8.232 101,619 +0.03(+0.38%)
Apr 16, 2015 8.183 8.232 8.099 8.201 99,485 +0.08(+0.96%)
Apr 15, 2015 8.050 8.130 7.899 8.123 106,989 +0.02(+0.24%)
Apr 14, 2015 8.157 8.161 8.015 8.103 82,844 +0.08(+0.94%)
Apr 13, 2015 8.232 8.232 7.953 8.028 83,937 -0.14(-1.68%)
Apr 10, 2015 7.988 8.183 7.988 8.166 92,369 +0.12(+1.55%)
Apr 09, 2015 7.961 8.179 7.939 8.041 87,934 +0.09(+1.12%)
Apr 08, 2015 8.024 8.107 7.859 7.953 194,996 -0.10(-1.21%)
Apr 07, 2015 8.059 8.321 8.037 8.050 144,559 -0.10(-1.20%)
Apr 06, 2015 8.250 8.250 8.055 8.148 81,821 +0.02(+0.27%)
Apr 02, 2015 8.127 8.126 8.126 8.126 131,821 -0.10(-1.24%)
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.