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 )

11.01 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 9.967 10.09 9.930 9.958 12,987 +0.04(+0.39%)
Nov 29, 2023 9.889 9.999 9.840 9.919 19,008 +0.05(+0.49%)
Nov 28, 2023 9.831 9.880 9.801 9.870 14,078 +0.06(+0.60%)
Nov 27, 2023 9.850 9.860 9.782 9.811 16,519 -0.06(-0.59%)
Nov 24, 2023 9.821 9.879 9.821 9.870 3,267 +0.07(+0.70%)
Nov 22, 2023 9.743 9.811 9.743 9.801 31,753 +0.03(+0.30%)
Nov 21, 2023 9.850 9.938 9.772 9.772 20,370 -0.06(-0.59%)
Nov 20, 2023 9.771 9.946 9.771 9.830 19,434 +0.08(+0.80%)
Nov 17, 2023 9.810 9.849 9.737 9.752 17,158 -0.06(-0.59%)
Nov 16, 2023 9.762 9.859 9.694 9.810 6,670 +0.00(+0.00%)
Nov 15, 2023 9.830 9.883 9.723 9.810 11,363 +0.00(+0.00%)
Nov 14, 2023 9.645 9.820 9.645 9.810 13,855 +0.22(+2.33%)
Nov 13, 2023 9.587 9.647 9.558 9.587 12,965 -0.02(-0.20%)
Nov 10, 2023 9.567 9.781 9.567 9.606 21,797 +0.11(+1.12%)
Nov 09, 2023 9.694 9.849 9.499 9.499 6,648 -0.17(-1.81%)
Nov 08, 2023 9.665 9.684 9.665 9.674 33,128 -0.03(-0.30%)
Nov 07, 2023 9.752 9.752 9.694 9.703 10,360 -0.10(-0.99%)
Nov 06, 2023 9.713 10.05 9.713 9.801 49,564 +0.01(+0.10%)
Nov 03, 2023 9.733 9.927 9.733 9.791 37,367 +0.10(+1.00%)
Nov 02, 2023 9.451 9.713 9.451 9.694 12,555 +0.30(+3.21%)
Nov 01, 2023 9.286 9.412 9.286 9.393 19,226 +0.08(+0.83%)
Oct 31, 2023 9.315 9.373 9.295 9.315 131,750 +0.06(+0.63%)
Oct 30, 2023 9.237 9.295 9.227 9.257 26,032 -0.03(-0.31%)
Oct 27, 2023 9.237 9.325 9.237 9.286 34,254 +0.06(+0.63%)
Oct 26, 2023 9.295 9.305 9.223 9.227 33,079 -0.04(-0.42%)
Oct 25, 2023 9.276 9.383 9.266 9.266 11,978 -0.10(-1.04%)
Oct 24, 2023 9.315 9.470 9.315 9.363 11,119 +0.08(+0.84%)
Oct 23, 2023 9.276 9.334 9.276 9.286 13,432 -0.04(-0.41%)
Oct 20, 2023 9.469 9.527 9.324 9.324 53,000 -0.16(-1.73%)
Oct 19, 2023 9.430 9.556 9.430 9.488 20,350 -0.05(-0.51%)
Oct 18, 2023 9.604 9.633 9.527 9.536 26,236 -0.10(-1.00%)
Oct 17, 2023 9.565 9.662 9.546 9.633 11,569 +0.03(+0.30%)
Oct 16, 2023 9.546 9.604 9.498 9.604 15,898 +0.10(+1.02%)
Oct 13, 2023 9.469 9.517 9.469 9.507 10,513 +0.01(+0.10%)
Oct 12, 2023 9.488 9.527 9.478 9.498 7,012 +0.00(+0.00%)
Oct 11, 2023 9.478 9.498 9.478 9.498 4,406 +0.00(+0.00%)
Oct 10, 2023 9.478 9.546 9.413 9.498 15,155 +0.09(+0.92%)
Oct 09, 2023 9.401 9.478 9.314 9.411 16,686 +0.05(+0.52%)
Oct 06, 2023 9.275 9.416 9.262 9.362 12,010 +0.04(+0.41%)
Oct 05, 2023 9.246 9.427 9.246 9.324 8,296 +0.03(+0.31%)
Oct 04, 2023 9.179 9.324 9.179 9.295 22,666 +0.07(+0.73%)
Oct 03, 2023 9.420 9.478 9.188 9.227 19,846 -0.27(-2.85%)
Oct 02, 2023 9.536 9.574 9.478 9.498 62,073 -0.09(-0.91%)
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%)
Jul 03, 2023 9.707 9.764 9.583 9.754 15,234 +0.11(+1.18%)
Jun 30, 2023 9.650 9.735 9.583 9.640 25,281 +0.14(+1.50%)
Jun 29, 2023 9.459 9.526 9.375 9.497 42,691 +0.05(+0.50%)
Jun 28, 2023 9.374 9.535 9.372 9.450 18,603 +0.02(+0.20%)
Jun 27, 2023 9.364 9.459 9.337 9.431 9,630 +0.10(+1.02%)
Jun 26, 2023 9.298 9.412 9.250 9.336 14,299 -0.01(-0.10%)
Jun 23, 2023 9.240 9.421 9.145 9.345 25,643 +0.02(+0.20%)
Jun 22, 2023 9.393 9.393 9.288 9.326 22,472 -0.08(-0.90%)
Jun 21, 2023 9.411 9.486 9.386 9.411 13,755 -0.04(-0.40%)
Jun 20, 2023 9.572 9.572 9.420 9.449 22,067 -0.18(-1.87%)
Jun 16, 2023 9.647 9.647 9.600 9.629 13,634 +0.03(+0.30%)
Jun 15, 2023 9.468 9.600 9.468 9.600 9,599 +0.16(+1.72%)
May 08, 2023 9.448 9.499 9.269 9.438 21,440 -0.01(-0.10%)
May 05, 2023 9.259 9.452 9.259 9.448 13,304 +0.26(+2.87%)
May 04, 2023 9.297 9.297 9.156 9.184 20,906 -0.14(-1.52%)
May 03, 2023 9.401 9.514 9.311 9.325 18,861 -0.09(-1.00%)
May 02, 2023 9.485 9.485 9.335 9.419 58,345 -0.09(-0.99%)
May 01, 2023 9.693 9.702 9.514 9.514 21,336 -0.06(-0.59%)
Apr 28, 2023 9.627 9.711 9.448 9.570 41,803 -0.05(-0.49%)
Apr 27, 2023 9.457 9.617 9.413 9.617 12,971 +0.18(+1.90%)
Apr 26, 2023 9.335 9.448 9.307 9.438 15,034 +0.11(+1.21%)
Apr 25, 2023 9.438 9.514 9.297 9.325 16,790 -0.21(-2.17%)
Apr 24, 2023 9.448 9.584 9.448 9.532 14,698 +0.03(+0.30%)
Apr 21, 2023 9.627 9.627 9.419 9.504 22,569 -0.16(-1.66%)
Apr 20, 2023 9.645 9.664 9.448 9.664 18,013 +0.01(+0.11%)
Apr 19, 2023 9.654 9.762 9.654 9.654 21,523 -0.07(-0.68%)
Apr 18, 2023 9.616 9.738 9.513 9.720 22,447 +0.14(+1.47%)
Apr 17, 2023 9.579 9.607 9.509 9.579 12,081 +0.05(+0.49%)
Apr 14, 2023 9.598 9.766 9.532 9.532 22,074 -0.25(-2.59%)
Apr 13, 2023 9.682 9.804 9.541 9.785 16,235 +0.13(+1.36%)
Apr 12, 2023 9.691 9.804 9.635 9.654 21,250 +0.02(+0.19%)
Apr 11, 2023 9.495 9.735 9.485 9.635 20,566 +0.11(+1.18%)
Apr 10, 2023 9.382 9.598 9.373 9.523 30,053 +0.06(+0.59%)
Apr 06, 2023 9.541 9.541 9.424 9.466 6,866 +0.09(+1.00%)
Apr 05, 2023 9.401 9.401 9.270 9.373 20,002 -0.11(-1.19%)
Apr 04, 2023 9.457 9.659 9.213 9.485 50,985 +0.00(+0.00%)
Apr 03, 2023 9.420 9.635 9.401 9.485 45,442 +0.07(+0.70%)
Mar 31, 2023 9.438 9.513 9.307 9.420 40,475 +0.11(+1.21%)
Mar 30, 2023 9.345 9.363 9.204 9.307 12,816 +0.03(+0.30%)
Mar 29, 2023 9.213 9.279 9.092 9.279 25,114 +0.22(+2.38%)
Mar 28, 2023 8.998 9.213 8.932 9.063 35,483 +0.02(+0.21%)
Mar 27, 2023 8.932 9.091 8.932 9.045 24,175 +0.19(+2.12%)
Mar 24, 2023 8.838 8.958 8.764 8.857 40,597 -0.05(-0.53%)
Mar 23, 2023 8.895 8.988 8.895 8.904 36,303 -0.06(-0.62%)
Mar 22, 2023 8.997 9.053 8.950 8.959 108,213 +0.02(+0.21%)
Mar 21, 2023 9.183 9.267 8.941 8.941 230,555 -0.05(-0.52%)
Mar 20, 2023 8.978 9.071 8.941 8.987 80,927 +0.02(+0.21%)
Mar 17, 2023 9.071 9.071 8.857 8.969 29,854 -0.14(-1.54%)
Mar 16, 2023 8.959 9.202 8.866 9.109 35,289 +0.09(+1.03%)
Mar 15, 2023 9.202 9.248 8.913 9.015 43,230 -0.25(-2.72%)
Mar 14, 2023 9.174 9.509 9.174 9.267 51,140 +0.24(+2.69%)
Mar 13, 2023 9.342 9.370 9.025 9.025 218,882 -0.48(-5.00%)
Mar 10, 2023 9.752 9.765 9.460 9.500 42,736 -0.28(-2.86%)
Mar 09, 2023 9.929 9.985 9.780 9.780 30,448 -0.09(-0.94%)
Mar 08, 2023 9.836 9.920 9.766 9.873 21,699 +0.05(+0.47%)
Mar 07, 2023 9.976 10.06 9.798 9.826 9,794 -0.21(-2.04%)
Mar 06, 2023 10.12 10.14 9.976 10.03 30,315 -0.07(-0.65%)
Mar 03, 2023 9.957 10.17 9.957 10.10 26,479 +0.21(+2.17%)
Mar 02, 2023 9.836 9.910 9.817 9.882 5,891 +0.01(+0.09%)
Mar 01, 2023 9.789 10.00 9.789 9.873 29,532 +0.03(+0.28%)
Feb 28, 2023 10.06 10.06 9.845 9.845 43,047 -0.16(-1.58%)
Feb 27, 2023 10.02 10.17 9.929 10.00 53,296 +0.13(+1.32%)
Feb 24, 2023 9.957 10.04 9.836 9.873 30,486 -0.11(-1.12%)
Feb 23, 2023 10.06 10.11 9.929 9.985 31,996 -0.01(-0.09%)
Feb 22, 2023 10.01 10.18 9.976 9.994 28,954 +0.02(+0.19%)
Feb 21, 2023 10.17 10.29 9.976 9.976 43,575 -0.33(-3.17%)
Feb 17, 2023 10.37 10.37 10.16 10.30 30,025 -0.13(-1.24%)
Feb 16, 2023 10.36 10.46 10.35 10.43 33,186 +0.04(+0.36%)
Feb 15, 2023 10.39 10.43 10.16 10.39 78,608 -0.01(-0.11%)
Feb 14, 2023 10.40 10.41 10.24 10.41 31,246 -0.03(-0.30%)
Feb 13, 2023 10.26 10.46 10.22 10.44 45,046 +0.19(+1.86%)
Feb 10, 2023 10.11 10.28 10.08 10.25 26,948 -0.06(-0.63%)
Feb 09, 2023 10.22 10.31 10.09 10.31 11,615 +0.15(+1.46%)
Feb 08, 2023 10.23 10.34 10.15 10.16 16,486 -0.06(-0.63%)
Feb 07, 2023 10.17 10.26 10.11 10.23 23,205 +0.06(+0.64%)
Feb 06, 2023 10.21 10.21 10.07 10.16 22,754 -0.04(-0.36%)
Feb 03, 2023 10.30 10.39 10.17 10.20 19,748 -0.14(-1.35%)
Feb 02, 2023 10.41 10.51 10.25 10.34 46,804 +0.02(+0.18%)
Feb 01, 2023 10.21 10.48 10.12 10.32 35,281 +0.11(+1.09%)
Jan 31, 2023 10.13 10.28 10.10 10.21 45,754 +0.13(+1.29%)
Jan 30, 2023 10.04 10.15 10.04 10.08 26,438 -0.08(-0.82%)
Jan 27, 2023 10.20 10.25 10.13 10.16 45,598 -0.02(-0.18%)
Jan 26, 2023 10.09 10.18 10.02 10.18 42,505 +0.14(+1.39%)
Jan 25, 2023 10.00 10.04 9.940 10.04 8,282 +0.01(+0.09%)
Jan 24, 2023 10.10 10.10 9.865 10.03 68,699 -0.06(-0.64%)
Jan 23, 2023 9.986 10.24 9.986 10.10 24,227 +0.13(+1.30%)
Jan 20, 2023 9.847 9.967 9.785 9.967 13,480 +0.21(+2.10%)
Jan 19, 2023 9.818 9.919 9.762 9.762 25,600 -0.12(-1.21%)
Jan 18, 2023 10.00 10.14 9.855 9.882 38,009 -0.10(-1.02%)
Jan 17, 2023 9.993 10.10 9.984 9.984 78,699 -0.09(-0.92%)
Jan 13, 2023 10.08 10.09 10.01 10.08 13,892 +0.00(+0.00%)
Jan 12, 2023 10.16 10.21 10.05 10.08 31,147 +0.02(+0.18%)
Jan 11, 2023 10.16 10.16 10.01 10.06 48,616 +0.04(+0.37%)
Jan 10, 2023 10.09 10.09 9.929 10.02 70,671 -0.06(-0.64%)
Jan 09, 2023 10.16 10.16 10.02 10.09 37,197 -0.02(-0.18%)
Jan 06, 2023 9.744 10.16 9.744 10.10 81,799 +0.42(+4.39%)
Jan 05, 2023 9.707 9.707 9.615 9.679 16,732 -0.02(-0.19%)
Jan 04, 2023 9.707 9.938 9.642 9.698 34,608 +0.07(+0.68%)
Jan 03, 2023 9.652 9.652 9.531 9.632 20,466 -0.02(-0.20%)
Dec 30, 2022 9.559 9.679 9.448 9.652 56,377 +0.14(+1.46%)
Dec 29, 2022 9.384 9.624 9.384 9.513 20,922 +0.13(+1.38%)
Dec 28, 2022 9.531 9.531 9.374 9.384 33,539 -0.09(-0.97%)
Dec 27, 2022 9.587 9.605 9.458 9.476 28,322 -0.10(-1.06%)
Dec 23, 2022 9.356 9.587 9.356 9.578 37,650 +0.22(+2.37%)
Dec 22, 2022 9.393 9.393 9.199 9.356 21,002 -0.09(-0.98%)
Dec 21, 2022 9.374 9.533 9.356 9.448 42,480 +0.16(+1.70%)
Dec 20, 2022 9.401 9.456 9.281 9.290 27,956 -0.06(-0.69%)
Dec 19, 2022 9.437 9.575 9.355 9.355 32,001 -0.13(-1.36%)
Dec 16, 2022 9.465 9.483 9.300 9.483 32,974 -0.10(-1.05%)
Dec 15, 2022 9.603 9.610 9.419 9.584 69,344 -0.09(-0.95%)
Dec 14, 2022 9.777 9.879 9.667 9.676 31,904 -0.06(-0.57%)
Dec 13, 2022 9.924 9.957 9.630 9.732 77,418 +0.06(+0.67%)
Dec 12, 2022 9.483 9.718 9.483 9.667 18,871 +0.20(+2.14%)
Dec 09, 2022 9.419 9.562 9.419 9.465 40,894 -0.08(-0.87%)
Dec 08, 2022 9.520 9.640 9.520 9.548 52,370 +0.03(+0.29%)
Dec 07, 2022 9.511 9.557 9.493 9.520 79,658 -0.01(-0.10%)
Dec 06, 2022 9.777 9.777 9.493 9.529 22,431 -0.25(-2.54%)
Dec 05, 2022 9.961 10.03 9.746 9.777 40,655 -0.29(-2.92%)
Dec 02, 2022 9.998 10.07 9.859 10.07 25,397 +0.01(+0.09%)
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.