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 )

11.25 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 8.210 8.355 7.993 8.162 231,419 +0.30(+3.78%)
Mar 30, 2015 7.780 8.117 7.780 7.864 150,068 +0.01(+0.11%)
Mar 27, 2015 7.869 7.931 7.798 7.855 137,130 +0.01(+0.16%)
Mar 26, 2015 7.523 7.940 7.447 7.843 306,606 +0.34(+4.51%)
Mar 25, 2015 7.478 7.607 7.372 7.505 295,599 -0.06(-0.82%)
Mar 24, 2015 7.585 7.629 7.434 7.567 217,566 -0.06(-0.81%)
Mar 23, 2015 7.509 7.691 7.500 7.629 176,127 +0.07(+0.88%)
Mar 20, 2015 7.571 7.718 7.558 7.563 188,993 -0.01(-0.18%)
Mar 19, 2015 7.616 7.744 7.567 7.576 75,996 -0.21(-2.74%)
Mar 18, 2015 7.536 7.815 7.536 7.789 126,901 +0.20(+2.57%)
Mar 17, 2015 7.718 7.727 7.234 7.594 159,460 -0.06(-0.81%)
Mar 16, 2015 7.682 7.780 7.554 7.656 161,918 -0.02(-0.23%)
Mar 13, 2015 7.895 7.922 7.642 7.673 113,722 -0.15(-1.87%)
Mar 12, 2015 8.024 8.051 7.727 7.820 123,555 -0.21(-2.65%)
Mar 11, 2015 7.855 8.047 7.656 8.033 95,139 +0.39(+5.17%)
Mar 10, 2015 8.091 8.091 7.536 7.638 333,751 -0.52(-6.37%)
Mar 09, 2015 8.193 8.270 8.042 8.157 65,701 -0.03(-0.38%)
Mar 06, 2015 8.480 8.481 8.179 8.188 46,202 -0.24(-2.79%)
Mar 05, 2015 8.463 8.641 8.406 8.424 67,369 -0.04(-0.47%)
Mar 04, 2015 8.406 8.463 8.286 8.463 47,096 +0.06(+0.69%)
Mar 03, 2015 8.330 8.406 8.290 8.406 49,956 +0.15(+1.83%)
Mar 02, 2015 8.224 8.339 8.224 8.255 52,240 -0.03(-0.32%)
Feb 27, 2015 8.299 8.384 8.166 8.281 138,485 +0.13(+1.58%)
Feb 26, 2015 8.206 8.228 8.113 8.153 78,526 +0.00(+0.05%)
Feb 25, 2015 8.415 8.415 8.135 8.148 62,423 -0.18(-2.18%)
Feb 24, 2015 8.073 8.410 7.989 8.330 170,201 +0.23(+2.88%)
Feb 23, 2015 8.006 8.184 7.989 8.097 162,177 -0.01(-0.09%)
Feb 20, 2015 8.188 8.224 7.993 8.104 93,199 -0.08(-1.03%)
Feb 19, 2015 8.327 8.437 8.184 8.188 80,228 -0.03(-0.38%)
Feb 18, 2015 8.601 8.601 8.219 8.219 79,353 -0.13(-1.59%)
Feb 17, 2015 8.854 8.854 8.264 8.352 64,009 +0.05(+0.64%)
Feb 13, 2015 8.379 8.299 8.299 8.299 85,171 +0.01(+0.16%)
Feb 12, 2015 8.539 8.716 8.255 8.286 145,781 -0.17(-2.05%)
Feb 11, 2015 8.743 8.845 8.432 8.459 48,029 -0.24(-2.77%)
Feb 10, 2015 8.566 8.730 8.432 8.700 56,594 +0.13(+1.47%)
Feb 09, 2015 8.534 8.662 8.521 8.574 28,347 -0.04(-0.41%)
Feb 06, 2015 8.654 8.765 8.543 8.610 49,857 -0.05(-0.61%)
Feb 05, 2015 8.876 8.876 8.654 8.663 68,333 -0.18(-2.06%)
Feb 04, 2015 8.876 8.876 8.699 8.845 87,670 +0.19(+2.21%)
Feb 03, 2015 8.699 8.850 8.490 8.654 80,854 +0.11(+1.30%)
Feb 02, 2015 8.716 8.716 8.441 8.543 54,104 -0.11(-1.28%)
Jan 30, 2015 8.699 8.876 8.455 8.654 72,830 +0.13(+1.56%)
Jan 29, 2015 8.583 8.623 8.433 8.521 87,262 +0.01(+0.10%)
Jan 28, 2015 8.450 8.654 8.432 8.512 64,633 -0.13(-1.54%)
Jan 27, 2015 8.424 8.650 8.321 8.645 120,123 +0.38(+4.62%)
Jan 26, 2015 8.386 8.461 8.255 8.264 61,019 -0.20(-2.31%)
Jan 23, 2015 8.521 8.610 8.326 8.459 72,864 -0.17(-2.01%)
Jan 22, 2015 8.614 8.699 8.548 8.632 59,674 -0.07(-0.77%)
Jan 21, 2015 8.370 8.876 7.995 8.699 159,009 +0.38(+4.53%)
Jan 20, 2015 8.179 8.321 7.771 8.321 297,296 -0.00(-0.05%)
Jan 16, 2015 8.610 8.610 8.326 8.326 129,307 -0.03(-0.37%)
Jan 15, 2015 8.444 8.539 8.348 8.357 50,868 -0.07(-0.79%)
Jan 14, 2015 8.348 8.450 8.246 8.424 142,743 -0.20(-2.27%)
Jan 13, 2015 8.841 8.854 8.566 8.619 240,150 -0.22(-2.46%)
Jan 12, 2015 8.663 9.032 8.663 8.836 50,918 +0.14(+1.63%)
Jan 09, 2015 8.574 8.743 8.503 8.694 120,844 +0.05(+0.62%)
Jan 08, 2015 8.566 8.654 8.543 8.641 163,568 +0.03(+0.36%)
Jan 07, 2015 8.610 8.623 8.588 8.610 254,165 -0.04(-0.51%)
Jan 06, 2015 8.699 8.738 8.654 8.654 198,432 -0.11(-1.27%)
Jan 05, 2015 8.827 8.832 8.765 8.765 224,445 -0.07(-0.75%)
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.