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 )

10.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2020 4.916 4.916 4.804 4.900 159,648 +0.02(+0.49%)
Jul 30, 2020 4.868 4.908 4.844 4.876 62,919 -0.03(-0.65%)
Jul 29, 2020 4.876 4.923 4.876 4.908 114,707 +0.04(+0.82%)
Jul 28, 2020 4.836 4.892 4.828 4.868 60,587 -0.01(-0.16%)
Jul 27, 2020 4.876 4.924 4.836 4.876 153,921 -0.02(-0.33%)
Jul 24, 2020 4.948 4.984 4.884 4.892 98,620 -0.08(-1.61%)
Jul 23, 2020 5.075 5.075 4.941 4.972 242,716 -0.08(-1.58%)
Jul 22, 2020 5.036 5.055 5.005 5.051 251,682 +0.01(+0.16%)
Jul 21, 2020 4.980 5.067 4.980 5.043 61,691 +0.06(+1.27%)
Jul 20, 2020 5.051 5.060 4.972 4.980 84,952 -0.07(-1.41%)
Jul 17, 2020 5.115 5.115 5.043 5.051 42,623 -0.03(-0.62%)
Jul 16, 2020 5.012 5.083 4.980 5.083 67,966 +0.06(+1.26%)
Jul 15, 2020 4.996 5.059 4.974 5.020 113,447 +0.10(+1.93%)
Jul 14, 2020 4.845 4.924 4.837 4.924 63,595 +0.08(+1.64%)
Jul 13, 2020 4.924 4.964 4.845 4.845 144,463 -0.03(-0.65%)
Jul 10, 2020 4.790 4.877 4.770 4.877 70,870 +0.06(+1.15%)
Jul 09, 2020 4.861 4.889 4.742 4.821 158,559 -0.06(-1.30%)
Jul 08, 2020 4.901 4.917 4.869 4.885 100,462 -0.03(-0.65%)
Jul 07, 2020 4.829 4.917 4.829 4.917 156,646 +0.03(+0.65%)
Jul 06, 2020 4.869 4.909 4.843 4.885 209,204 +0.05(+0.98%)
Jul 02, 2020 4.853 4.917 4.782 4.837 184,869 +0.01(+0.16%)
Jul 01, 2020 4.853 4.885 4.813 4.829 210,426 -0.01(-0.16%)
Jun 30, 2020 4.813 4.837 4.766 4.837 73,737 +0.07(+1.50%)
Jun 29, 2020 4.718 4.782 4.695 4.766 96,173 +0.07(+1.52%)
Jun 26, 2020 4.734 4.758 4.678 4.695 154,856 -0.11(-2.31%)
Jun 25, 2020 4.758 4.821 4.742 4.806 79,081 +0.00(+0.00%)
Jun 24, 2020 4.917 4.917 4.736 4.806 172,452 -0.16(-3.19%)
Jun 23, 2020 4.948 5.075 4.940 4.964 105,399 +0.04(+0.81%)
Jun 22, 2020 4.940 4.972 4.917 4.924 260,800 -0.05(-0.96%)
Jun 19, 2020 5.051 5.082 4.933 4.972 266,127 -0.04(-0.79%)
Jun 18, 2020 4.948 5.015 4.941 5.011 70,275 -0.01(-0.16%)
Jun 17, 2020 5.138 5.138 4.996 5.019 139,331 -0.09(-1.85%)
Jun 16, 2020 5.138 5.224 5.035 5.114 203,313 +0.09(+1.72%)
Jun 15, 2020 4.878 5.067 4.870 5.027 112,767 +0.02(+0.47%)
Jun 12, 2020 5.011 5.075 4.885 5.004 69,165 +0.11(+2.25%)
Jun 11, 2020 5.122 5.138 4.854 4.893 204,511 -0.46(-8.54%)
Jun 10, 2020 5.445 5.445 5.279 5.350 108,406 -0.08(-1.45%)
Jun 09, 2020 5.382 5.468 5.319 5.429 234,117 -0.01(-0.14%)
Jun 08, 2020 5.429 5.484 5.350 5.437 274,397 +0.12(+2.22%)
Jun 05, 2020 5.271 5.484 5.216 5.319 450,907 +0.21(+4.17%)
Jun 04, 2020 5.059 5.118 5.043 5.106 85,858 -0.01(-0.15%)
Jun 03, 2020 4.948 5.145 4.944 5.114 125,759 +0.16(+3.18%)
Jun 02, 2020 4.948 4.972 4.870 4.956 214,149 +0.01(+0.16%)
Jun 01, 2020 4.807 4.964 4.791 4.948 138,936 +0.09(+1.95%)
May 29, 2020 4.846 4.854 4.776 4.854 77,033 -0.04(-0.80%)
May 28, 2020 4.822 4.952 4.814 4.893 228,694 +0.07(+1.47%)
May 27, 2020 4.751 4.846 4.657 4.822 131,975 +0.13(+2.86%)
May 26, 2020 4.736 4.791 4.657 4.688 170,062 +0.06(+1.36%)
May 22, 2020 4.547 4.625 4.499 4.625 113,964 +0.06(+1.38%)
May 21, 2020 4.539 4.602 4.534 4.562 222,161 -0.01(-0.17%)
May 20, 2020 4.562 4.641 4.523 4.570 387,957 +0.05(+1.04%)
May 19, 2020 4.468 4.547 4.429 4.523 147,039 +0.04(+0.87%)
May 18, 2020 4.406 4.508 4.355 4.484 202,684 +0.20(+4.56%)
May 15, 2020 4.195 4.288 4.163 4.288 100,821 +0.04(+0.92%)
May 14, 2020 4.116 4.281 4.026 4.249 160,700 +0.02(+0.37%)
May 13, 2020 4.429 4.445 4.187 4.234 277,391 -0.19(-4.25%)
May 12, 2020 4.523 4.539 4.422 4.422 90,673 -0.10(-2.25%)
May 11, 2020 4.492 4.535 4.437 4.523 152,898 -0.02(-0.52%)
May 08, 2020 4.515 4.617 4.492 4.547 245,856 +0.08(+1.75%)
May 07, 2020 4.468 4.531 4.453 4.468 65,314 +0.05(+1.06%)
May 06, 2020 4.461 4.480 4.422 4.422 132,829 -0.02(-0.53%)
May 05, 2020 4.468 4.570 4.445 4.445 93,410 +0.01(+0.18%)
May 04, 2020 4.375 4.437 4.304 4.437 110,291 -0.01(-0.18%)
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.