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 )

10.83 -0.11 (-1.01%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 25, 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, 2016 6.352 6.436 6.300 6.405 244,185 +0.13(+2.08%)
Nov 29, 2016 6.279 6.316 6.223 6.274 117,901 -0.02(-0.25%)
Nov 28, 2016 6.326 6.358 6.279 6.290 77,056 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.316 6.363 55,943 +0.04(+0.66%)
Nov 23, 2016 6.321 6.321 6.321 0 -0.03(-0.41%)
Nov 22, 2016 6.332 6.387 6.258 6.347 200,973 +0.01(+0.16%)
Nov 21, 2016 6.352 6.427 6.332 6.337 142,557 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.352 95,452 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.368 130,496 +0.09(+1.38%)
Nov 16, 2016 6.219 6.307 6.214 6.281 119,933 +0.03(+0.50%)
Nov 15, 2016 6.204 6.276 6.178 6.250 117,481 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.136 6.188 87,017 +0.04(+0.67%)
Nov 11, 2016 6.110 6.231 6.040 6.147 122,320 +0.04(+0.59%)
Nov 10, 2016 5.929 6.147 5.929 6.110 185,361 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,285 +0.09(+1.61%)
Nov 08, 2016 5.784 5.862 5.758 5.800 119,812 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.789 139,428 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.639 5.769 167,854 +0.02(+0.27%)
Nov 03, 2016 5.753 5.776 5.683 5.753 127,239 +0.00(+0.00%)
Nov 02, 2016 5.929 5.949 5.650 5.753 380,574 -0.20(-3.39%)
Nov 01, 2016 6.007 6.012 5.934 5.955 79,903 -0.04(-0.61%)
Oct 31, 2016 6.022 6.043 5.950 5.991 132,038 +0.02(+0.26%)
Oct 28, 2016 5.945 6.002 5.934 5.976 119,155 -0.01(-0.09%)
Oct 27, 2016 6.090 6.095 5.919 5.981 209,672 -0.09(-1.45%)
Oct 26, 2016 6.173 6.183 6.048 6.069 141,830 -0.10(-1.68%)
Oct 25, 2016 6.209 6.240 6.121 6.173 116,183 -0.02(-0.25%)
Oct 24, 2016 6.230 6.255 6.173 6.188 44,330 -0.01(-0.17%)
Oct 21, 2016 6.193 6.235 6.173 6.198 117,218 -0.02(-0.25%)
Oct 20, 2016 6.162 6.240 6.147 6.214 117,353 +0.04(+0.59%)
Oct 19, 2016 6.219 6.258 6.157 6.178 182,760 +0.00(+0.05%)
Oct 18, 2016 6.231 6.231 6.144 6.175 117,618 +0.01(+0.08%)
Oct 17, 2016 6.200 6.242 6.154 6.170 95,020 +0.00(+0.00%)
Oct 14, 2016 6.205 6.226 6.170 6.170 126,213 -0.02(-0.33%)
Oct 13, 2016 6.195 6.205 6.142 6.190 105,622 -0.01(-0.17%)
Oct 12, 2016 6.231 6.282 6.159 6.200 185,096 -0.01(-0.17%)
Oct 11, 2016 6.334 6.370 6.154 6.211 164,752 -0.12(-1.86%)
Oct 10, 2016 6.318 6.380 6.287 6.329 66,000 +0.04(+0.57%)
Oct 07, 2016 6.329 6.379 6.257 6.293 113,312 -0.06(-0.97%)
Oct 06, 2016 6.405 6.421 6.268 6.354 128,377 -0.05(-0.80%)
Oct 05, 2016 6.416 6.434 6.385 6.405 55,291 +0.01(+0.08%)
Oct 04, 2016 6.426 6.426 6.364 6.400 134,159 +0.00(+0.00%)
Oct 03, 2016 6.354 6.446 6.351 6.400 153,441 +0.03(+0.40%)
Sep 30, 2016 6.385 6.395 6.349 6.375 125,710 +0.04(+0.65%)
Sep 29, 2016 6.339 6.390 6.275 6.334 163,856 -0.03(-0.48%)
Sep 28, 2016 6.411 6.426 6.339 6.364 134,040 -0.02(-0.24%)
Sep 27, 2016 6.344 6.391 6.298 6.380 106,294 +0.01(+0.16%)
Sep 26, 2016 6.405 6.405 6.344 6.370 125,246 -0.03(-0.40%)
Sep 23, 2016 6.503 6.503 6.364 6.395 81,303 -0.08(-1.27%)
Sep 22, 2016 6.426 6.534 6.391 6.477 205,747 +0.04(+0.64%)
Sep 21, 2016 6.334 6.436 6.334 6.436 116,151 +0.11(+1.78%)
Sep 20, 2016 6.344 6.376 6.318 6.323 82,539 -0.02(-0.36%)
Sep 19, 2016 6.310 6.387 6.310 6.346 120,732 +0.02(+0.24%)
Sep 16, 2016 6.310 6.346 6.281 6.331 61,745 +0.04(+0.65%)
Sep 15, 2016 6.285 6.351 6.285 6.290 88,467 +0.02(+0.24%)
Sep 14, 2016 6.249 6.396 6.249 6.275 94,689 +0.02(+0.24%)
Sep 13, 2016 6.280 6.331 6.249 6.260 181,271 -0.08(-1.28%)
Sep 12, 2016 6.315 6.384 6.290 6.341 144,241 +0.04(+0.56%)
Sep 09, 2016 6.463 6.507 6.290 6.305 172,162 -0.21(-3.27%)
Sep 08, 2016 6.519 6.539 6.478 6.519 81,827 -0.01(-0.08%)
Sep 07, 2016 6.483 6.595 6.483 6.524 146,328 +0.04(+0.63%)
Sep 06, 2016 6.503 6.559 6.458 6.483 142,517 +0.00(+0.00%)
Sep 02, 2016 6.448 6.483 6.483 6.483 156,863 +0.04(+0.57%)
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.