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 (%)
Aug 31, 2017 7.329 7.385 7.306 7.306 125,663 +0.01(+0.16%)
Aug 30, 2017 7.351 7.351 7.278 7.295 116,526 -0.05(-0.69%)
Aug 29, 2017 7.312 7.357 7.199 7.346 135,775 +0.01(+0.08%)
Aug 28, 2017 7.351 7.380 7.238 7.340 157,200 -0.04(-0.54%)
Aug 25, 2017 7.385 7.402 7.346 7.380 63,926 +0.00(+0.00%)
Aug 24, 2017 7.408 7.441 7.357 7.380 90,210 +0.02(+0.23%)
Aug 23, 2017 7.397 7.442 7.363 7.363 129,186 -0.07(-0.94%)
Aug 22, 2017 7.483 7.534 7.366 7.433 88,151 -0.02(-0.30%)
Aug 21, 2017 7.517 7.562 7.433 7.455 83,593 -0.04(-0.52%)
Aug 18, 2017 7.433 7.607 7.354 7.495 146,932 +0.01(+0.15%)
Aug 17, 2017 7.629 7.652 7.450 7.483 198,267 -0.11(-1.48%)
Aug 16, 2017 7.646 7.791 7.596 7.596 123,209 -0.02(-0.29%)
Aug 15, 2017 7.584 7.806 7.545 7.618 161,312 +0.07(+0.89%)
Aug 14, 2017 7.596 7.669 7.551 7.551 74,968 +0.02(+0.22%)
Aug 11, 2017 7.416 7.540 7.326 7.534 141,294 +0.02(+0.30%)
Aug 10, 2017 7.601 7.623 7.441 7.512 153,109 -0.17(-2.19%)
Aug 09, 2017 7.742 7.798 7.629 7.680 150,098 -0.11(-1.37%)
Aug 08, 2017 7.736 7.792 7.694 7.786 78,475 +0.01(+0.14%)
Aug 07, 2017 7.814 7.837 7.747 7.775 62,478 -0.01(-0.07%)
Aug 04, 2017 7.814 7.820 7.776 7.781 18,275 -0.03(-0.36%)
Aug 03, 2017 7.859 7.915 7.792 7.809 64,995 -0.03(-0.36%)
Aug 02, 2017 7.854 7.882 7.730 7.837 125,309 -0.02(-0.21%)
Aug 01, 2017 7.854 7.927 7.809 7.854 154,126 +0.04(+0.50%)
Jul 31, 2017 7.831 7.848 7.779 7.814 125,665 +0.03(+0.43%)
Jul 28, 2017 7.713 7.781 7.669 7.781 104,023 +0.09(+1.16%)
Jul 27, 2017 7.736 7.736 7.669 7.691 31,334 -0.01(-0.14%)
Jul 26, 2017 7.669 7.775 7.663 7.702 93,646 +0.05(+0.66%)
Jul 25, 2017 7.590 7.713 7.590 7.652 79,510 +0.09(+1.19%)
Jul 24, 2017 7.618 7.646 7.534 7.562 109,959 -0.05(-0.66%)
Jul 21, 2017 7.713 7.837 7.612 7.612 120,710 -0.11(-1.45%)
Jul 20, 2017 7.713 7.777 7.646 7.725 74,296 +0.09(+1.22%)
Jul 19, 2017 7.693 7.771 7.632 7.632 169,809 -0.06(-0.80%)
Jul 18, 2017 7.620 7.715 7.620 7.693 207,678 +0.11(+1.39%)
Jul 17, 2017 7.582 7.648 7.568 7.587 190,598 +0.06(+0.81%)
Jul 14, 2017 7.504 7.576 7.504 7.526 124,411 +0.02(+0.30%)
Jul 13, 2017 7.531 7.537 7.481 7.504 49,347 +0.02(+0.22%)
Jul 12, 2017 7.498 7.526 7.476 7.487 58,974 +0.05(+0.67%)
Jul 11, 2017 7.487 7.547 7.437 7.437 104,770 -0.03(-0.45%)
Jul 10, 2017 7.481 7.509 7.454 7.470 42,661 -0.04(-0.52%)
Jul 07, 2017 7.543 7.543 7.476 7.509 37,054 -0.02(-0.22%)
Jul 06, 2017 7.582 7.582 7.515 7.526 48,335 -0.07(-0.94%)
Jul 05, 2017 7.593 7.604 7.520 7.598 66,638 +0.02(+0.29%)
Jul 03, 2017 7.515 7.587 7.515 7.576 21,960 +0.09(+1.19%)
Jun 30, 2017 7.470 7.565 7.465 7.487 73,760 -0.02(-0.30%)
Jun 29, 2017 7.498 7.531 7.426 7.509 65,058 +0.00(+0.00%)
Jun 28, 2017 7.582 7.582 7.504 7.509 63,811 +0.04(+0.52%)
Jun 27, 2017 7.515 7.587 7.470 7.470 96,877 -0.08(-1.10%)
Jun 26, 2017 7.515 7.570 7.491 7.554 72,661 +0.07(+0.89%)
Jun 23, 2017 7.526 7.582 7.470 7.487 88,311 -0.06(-0.74%)
Jun 22, 2017 7.431 7.709 7.376 7.543 194,748 +0.14(+1.95%)
Jun 21, 2017 7.548 7.553 7.370 7.398 203,654 -0.18(-2.38%)
Jun 20, 2017 7.446 7.578 7.413 7.578 115,813 +0.12(+1.63%)
Jun 19, 2017 7.457 7.482 7.428 7.457 48,001 +0.03(+0.45%)
Jun 16, 2017 7.391 7.440 7.369 7.424 46,283 +0.04(+0.52%)
Jun 15, 2017 7.440 7.512 7.341 7.385 118,912 -0.09(-1.18%)
Jun 14, 2017 7.540 7.573 7.352 7.473 112,068 -0.08(-1.09%)
Jun 13, 2017 7.440 7.567 7.429 7.556 110,506 +0.14(+1.93%)
Jun 12, 2017 7.429 7.435 7.363 7.413 42,404 -0.01(-0.15%)
Jun 09, 2017 7.352 7.424 7.335 7.424 52,788 +0.06(+0.75%)
Jun 08, 2017 7.380 7.396 7.294 7.369 28,853 -0.01(-0.15%)
Jun 07, 2017 7.385 7.440 7.324 7.380 68,651 -0.01(-0.15%)
Jun 06, 2017 7.330 7.424 7.324 7.391 56,499 +0.09(+1.21%)
Jun 05, 2017 7.352 7.357 7.280 7.302 72,845 -0.03(-0.38%)
Jun 02, 2017 7.385 7.407 7.253 7.330 168,256 -0.04(-0.60%)
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.