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 (%)
Sep 28, 2018 7.877 7.889 7.832 7.857 83,414 -0.02(-0.24%)
Sep 27, 2018 7.877 7.939 7.845 7.877 67,254 +0.04(+0.49%)
Sep 26, 2018 7.928 7.972 7.838 7.838 83,083 -0.13(-1.60%)
Sep 25, 2018 8.087 8.087 7.940 7.966 115,031 -0.09(-1.11%)
Sep 24, 2018 8.144 8.144 8.055 8.055 75,306 -0.08(-0.94%)
Sep 21, 2018 8.170 8.208 8.132 8.132 94,859 -0.03(-0.39%)
Sep 20, 2018 8.164 8.208 8.138 8.164 88,727 -0.02(-0.26%)
Sep 19, 2018 8.198 8.211 8.135 8.185 183,155 -0.03(-0.38%)
Sep 18, 2018 8.154 8.217 8.143 8.217 360,230 +0.11(+1.32%)
Sep 17, 2018 8.147 8.211 8.109 8.109 83,764 -0.06(-0.70%)
Sep 14, 2018 8.173 8.204 8.154 8.166 134,637 +0.01(+0.16%)
Sep 13, 2018 8.211 8.211 8.135 8.154 210,688 -0.01(-0.15%)
Sep 12, 2018 8.122 8.179 8.078 8.166 210,930 +0.07(+0.86%)
Sep 11, 2018 8.128 8.192 8.072 8.097 95,766 -0.01(-0.16%)
Sep 10, 2018 8.065 8.109 8.040 8.109 199,057 +0.07(+0.86%)
Sep 07, 2018 8.046 8.065 7.996 8.040 137,484 -0.03(-0.39%)
Sep 06, 2018 7.970 8.072 7.951 8.072 363,104 +0.11(+1.35%)
Sep 05, 2018 7.914 7.989 7.869 7.964 348,509 +0.05(+0.64%)
Sep 04, 2018 7.869 7.920 7.850 7.914 308,882 +0.05(+0.64%)
Aug 31, 2018 7.863 7.863 7.863 0 +0.00(+0.00%)
Aug 30, 2018 7.863 7.882 7.806 7.863 114,987 -0.04(-0.48%)
Aug 29, 2018 7.932 7.983 7.901 7.901 66,775 -0.06(-0.71%)
Aug 28, 2018 7.888 7.964 7.831 7.958 148,304 +0.12(+1.53%)
Aug 27, 2018 8.021 8.037 7.838 7.838 228,259 -0.19(-2.36%)
Aug 24, 2018 8.078 8.166 7.989 8.027 96,508 -0.05(-0.63%)
Aug 23, 2018 8.103 8.154 8.065 8.078 69,213 -0.05(-0.65%)
Aug 22, 2018 8.087 8.206 8.043 8.131 111,701 +0.07(+0.89%)
Aug 21, 2018 8.050 8.068 8.032 8.059 178,734 +0.07(+0.90%)
Aug 20, 2018 7.943 8.031 7.940 7.987 133,340 +0.05(+0.63%)
Aug 17, 2018 7.855 7.949 7.855 7.937 138,564 +0.06(+0.72%)
Aug 16, 2018 7.905 7.924 7.874 7.880 99,595 +0.02(+0.24%)
Aug 15, 2018 7.855 7.899 7.811 7.862 87,940 -0.01(-0.16%)
Aug 14, 2018 7.849 7.874 7.821 7.874 89,067 +0.03(+0.32%)
Aug 13, 2018 7.855 7.905 7.818 7.849 67,636 -0.03(-0.32%)
Aug 10, 2018 7.874 7.874 7.855 7.874 70,240 -0.01(-0.16%)
Aug 09, 2018 7.868 7.899 7.846 7.887 83,577 +0.06(+0.72%)
Aug 08, 2018 7.868 7.893 7.830 7.830 59,091 -0.04(-0.48%)
Aug 07, 2018 7.887 7.899 7.843 7.868 90,828 +0.03(+0.32%)
Aug 06, 2018 7.811 7.862 7.786 7.843 80,141 +0.06(+0.81%)
Aug 03, 2018 7.805 7.805 7.780 7.780 111,905 +0.03(+0.40%)
Aug 02, 2018 7.711 7.774 7.711 7.749 75,794 +0.01(+0.16%)
Aug 01, 2018 7.699 7.743 7.699 7.736 64,364 +0.03(+0.32%)
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%)
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.