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 )

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 7.743 7.774 7.699 7.711 105,888 -0.03(-0.40%)
Jul 30, 2018 7.692 7.743 7.674 7.743 70,605 +0.07(+0.90%)
Jul 27, 2018 7.692 7.736 7.649 7.674 99,134 -0.03(-0.33%)
Jul 26, 2018 7.630 7.761 7.618 7.699 66,552 +0.04(+0.57%)
Jul 25, 2018 7.755 7.768 7.649 7.655 102,713 -0.18(-2.24%)
Jul 24, 2018 7.749 7.830 7.705 7.830 108,516 +0.10(+1.26%)
Jul 23, 2018 7.702 7.779 7.695 7.733 155,511 +0.04(+0.48%)
Jul 20, 2018 7.677 7.751 7.677 7.695 151,963 -0.01(-0.08%)
Jul 19, 2018 7.726 7.819 7.689 7.702 128,047 +0.03(+0.40%)
Jul 18, 2018 7.658 7.708 7.646 7.670 47,833 +0.00(+0.00%)
Jul 17, 2018 7.639 7.677 7.608 7.670 125,927 +0.07(+0.90%)
Jul 16, 2018 7.689 7.689 7.602 7.602 82,922 -0.08(-1.05%)
Jul 13, 2018 7.639 7.725 7.639 7.683 115,325 -0.02(-0.32%)
Jul 12, 2018 7.695 7.739 7.677 7.708 109,373 +0.02(+0.24%)
Jul 11, 2018 7.652 7.704 7.652 7.689 55,083 +0.05(+0.65%)
Jul 10, 2018 7.621 7.698 7.621 7.639 58,304 -0.02(-0.24%)
Jul 09, 2018 7.677 7.677 7.677 7.658 65,426 +0.02(+0.33%)
Jul 06, 2018 7.553 7.633 7.553 7.633 63,449 +0.11(+1.49%)
Jul 05, 2018 7.546 7.565 7.522 7.522 68,264 +0.01(+0.08%)
Jul 03, 2018 7.515 7.515 7.515 0 +0.10(+1.34%)
Jul 02, 2018 7.410 7.509 7.375 7.416 82,956 -0.06(-0.75%)
Jun 29, 2018 7.491 7.535 7.354 7.472 130,036 +0.06(+0.75%)
Jun 28, 2018 7.373 7.416 7.286 7.416 93,085 +0.02(+0.34%)
Jun 27, 2018 7.435 7.534 7.385 7.391 60,199 -0.05(-0.66%)
Jun 26, 2018 7.447 7.466 7.416 7.440 45,985 +0.02(+0.33%)
Jun 25, 2018 7.509 7.515 7.410 7.416 102,931 -0.11(-1.48%)
Jun 22, 2018 7.522 7.528 7.490 7.528 83,917 +0.06(+0.75%)
Jun 21, 2018 7.528 7.559 7.459 7.472 66,220 -0.08(-1.10%)
Jun 20, 2018 7.549 7.567 7.494 7.555 107,708 +0.08(+1.07%)
Jun 19, 2018 7.457 7.475 7.438 7.475 70,516 +0.00(+0.00%)
Jun 18, 2018 7.438 7.475 7.408 7.475 97,519 +0.01(+0.08%)
Jun 15, 2018 7.463 7.414 7.469 48,715 +0.01(+0.08%)
Jun 14, 2018 7.432 7.481 7.401 7.463 98,953 +0.05(+0.66%)
Jun 13, 2018 7.414 7.451 7.389 7.414 106,568 -0.02(-0.25%)
Jun 12, 2018 7.451 7.451 7.389 7.432 97,522 +0.01(+0.17%)
Jun 11, 2018 7.352 7.420 7.321 7.420 104,300 +0.10(+1.34%)
Jun 08, 2018 7.303 7.356 7.303 7.321 67,771 +0.01(+0.08%)
Jun 07, 2018 7.321 7.363 7.297 7.315 54,441 -0.01(-0.17%)
Jun 06, 2018 7.266 7.328 65,301 +0.01(+0.17%)
Jun 05, 2018 7.321 7.377 7.303 7.315 192,726 -0.02(-0.21%)
Jun 04, 2018 7.346 7.371 7.291 7.331 79,860 +0.00(+0.04%)
Jun 01, 2018 7.297 7.371 7.267 7.328 117,270 +0.06(+0.76%)
May 31, 2018 7.328 7.328 7.229 7.272 89,575 -0.02(-0.34%)
May 30, 2018 7.223 7.297 7.192 7.297 124,264 +0.13(+1.80%)
May 29, 2018 7.174 7.205 7.149 7.168 151,991 +0.00(+0.00%)
May 25, 2018 7.168 7.168 7.168 0 -0.07(-0.93%)
May 24, 2018 7.260 7.260 7.180 7.235 72,407 -0.02(-0.29%)
May 23, 2018 7.317 7.317 7.232 7.256 123,725 -0.06(-0.83%)
May 22, 2018 7.305 7.366 7.281 7.317 136,483 +0.01(+0.17%)
May 21, 2018 7.250 7.329 7.250 7.305 121,458 +0.06(+0.84%)
May 18, 2018 7.256 7.256 7.232 7.244 72,540 -0.02(-0.34%)
May 17, 2018 7.287 7.293 7.256 7.268 116,340 -0.01(-0.17%)
May 16, 2018 7.281 7.305 7.268 7.281 104,997 +0.02(+0.25%)
May 15, 2018 7.256 7.323 7.232 7.262 62,600 -0.04(-0.50%)
May 14, 2018 7.421 7.421 7.281 7.299 194,124 -0.04(-0.50%)
May 11, 2018 7.378 7.402 7.335 7.335 98,942 -0.04(-0.58%)
May 10, 2018 7.329 7.383 7.311 7.378 118,308 +0.08(+1.08%)
May 09, 2018 7.287 7.329 7.250 7.299 110,730 +0.04(+0.50%)
May 08, 2018 7.262 7.283 7.192 7.262 90,720 +0.02(+0.25%)
May 07, 2018 7.226 7.274 7.202 7.244 81,493 +0.05(+0.76%)
May 04, 2018 7.128 7.208 7.093 7.189 79,255 +0.05(+0.68%)
May 03, 2018 7.183 7.195 7.074 7.141 74,891 -0.05(-0.76%)
May 02, 2018 7.208 7.208 7.171 7.195 66,250 +0.01(+0.17%)
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.